伊藤園 第１種 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,015 | 1,015 | 1,010 | 1,011 | -2 | -0.2% | 15,500 |
| 2010/10/15 | 1,015 | 1,018 | 1,010 | 1,013 | -4 | -0.4% | 33,400 |
| 2010/10/14 | 1,010 | 1,019 | 1,010 | 1,017 | +7 | +0.7% | 50,600 |
| 2010/10/13 | 1,017 | 1,017 | 1,009 | 1,010 | -7 | -0.7% | 15,000 |
| 2010/10/12 | 1,018 | 1,018 | 1,010 | 1,017 | ±0 | ±0% | 21,600 |
| 2010/10/08 | 1,014 | 1,017 | 1,012 | 1,017 | +3 | +0.3% | 19,900 |
| 2010/10/07 | 1,015 | 1,017 | 1,012 | 1,014 | -3 | -0.3% | 13,200 |
| 2010/10/06 | 1,013 | 1,018 | 1,013 | 1,017 | +4 | +0.4% | 13,700 |
| 2010/10/05 | 1,011 | 1,016 | 1,005 | 1,013 | +2 | +0.2% | 11,700 |
| 2010/10/04 | 1,018 | 1,020 | 1,010 | 1,011 | -7 | -0.7% | 13,900 |
| 2010/10/01 | 1,022 | 1,028 | 1,018 | 1,018 | -5 | -0.5% | 21,700 |
| 2010/09/30 | 1,025 | 1,029 | 1,022 | 1,023 | ±0 | ±0% | 10,400 |
| 2010/09/29 | 1,024 | 1,025 | 1,020 | 1,023 | +4 | +0.4% | 8,400 |
| 2010/09/28 | 1,019 | 1,028 | 1,017 | 1,019 | -1 | -0.1% | 39,400 |
| 2010/09/27 | 1,015 | 1,020 | 1,014 | 1,020 | +11 | +1.1% | 24,500 |
| 2010/09/24 | 1,011 | 1,018 | 1,009 | 1,009 | -3 | -0.3% | 23,600 |
| 2010/09/22 | 1,010 | 1,015 | 1,009 | 1,012 | +3 | +0.3% | 11,200 |
| 2010/09/21 | 1,013 | 1,014 | 1,006 | 1,009 | +2 | +0.2% | 7,300 |
| 2010/09/17 | 1,011 | 1,019 | 1,005 | 1,007 | -4 | -0.4% | 26,400 |
| 2010/09/16 | 1,011 | 1,016 | 1,005 | 1,011 | +1 | +0.1% | 8,900 |
| 2010/09/15 | 1,017 | 1,018 | 1,006 | 1,010 | -7 | -0.7% | 17,300 |
| 2010/09/14 | 1,018 | 1,019 | 1,010 | 1,017 | +4 | +0.4% | 11,100 |
| 2010/09/13 | 1,009 | 1,019 | 1,007 | 1,013 | +4 | +0.4% | 17,700 |
| 2010/09/10 | 1,000 | 1,009 | 1,000 | 1,009 | +9 | +0.9% | 19,600 |
| 2010/09/09 | 1,004 | 1,004 | 999 | 1,000 | +2 | +0.2% | 5,100 |
| 2010/09/08 | 999 | 1,004 | 998 | 998 | -1 | -0.1% | 5,200 |
| 2010/09/07 | 1,005 | 1,005 | 999 | 999 | -4 | -0.4% | 7,400 |
| 2010/09/06 | 997 | 1,003 | 997 | 1,003 | +7 | +0.7% | 7,500 |
| 2010/09/03 | 999 | 1,000 | 996 | 996 | -1 | -0.1% | 15,700 |
| 2010/09/02 | 998 | 1,000 | 996 | 997 | -1 | -0.1% | 3,300 |
| 2010/09/01 | 996 | 998 | 993 | 998 | -1 | -0.1% | 14,200 |
| 2010/08/31 | 1,000 | 1,001 | 998 | 999 | -3 | -0.3% | 11,300 |
| 2010/08/30 | 1,000 | 1,003 | 998 | 1,002 | +4 | +0.4% | 13,800 |
| 2010/08/27 | 999 | 1,000 | 996 | 998 | +1 | +0.1% | 7,300 |
| 2010/08/26 | 997 | 999 | 992 | 997 | +2 | +0.2% | 16,400 |
| 2010/08/25 | 995 | 998 | 994 | 995 | ±0 | ±0% | 14,300 |
| 2010/08/24 | 1,000 | 1,000 | 995 | 995 | -2 | -0.2% | 9,500 |
| 2010/08/23 | 1,000 | 1,000 | 995 | 997 | ±0 | ±0% | 8,000 |
| 2010/08/20 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 6,300 |
| 2010/08/19 | 999 | 1,000 | 997 | 1,000 | +4 | +0.4% | 8,800 |
| 2010/08/18 | 995 | 997 | 995 | 996 | +2 | +0.2% | 7,200 |
| 2010/08/17 | 995 | 997 | 994 | 994 | -1 | -0.1% | 6,000 |
| 2010/08/16 | 996 | 1,000 | 995 | 995 | -1 | -0.1% | 8,600 |
| 2010/08/13 | 996 | 998 | 994 | 996 | ±0 | ±0% | 4,700 |
| 2010/08/12 | 986 | 997 | 980 | 996 | ±0 | ±0% | 20,900 |
| 2010/08/11 | 999 | 999 | 996 | 996 | -2 | -0.2% | 10,000 |
| 2010/08/10 | 999 | 1,000 | 998 | 998 | ±0 | ±0% | 5,700 |
| 2010/08/09 | 997 | 1,000 | 995 | 998 | +1 | +0.1% | 6,500 |
| 2010/08/06 | 998 | 1,000 | 993 | 997 | +2 | +0.2% | 15,000 |
| 2010/08/05 | 997 | 998 | 994 | 995 | +2 | +0.2% | 5,600 |
3451～
3500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「伊藤園 １ Ｐ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤園 １ Ｐ | 180,800円 | - | - | 3.10% | - | - |
|
- |
| 日東富士 | 659,000円 | -0.8% | -7.2% | 4.25% | 17.64倍 | 1.21倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 42,900円 | +3.3% | - | 0.00% | - | 1.87倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| フジッコ | 170,400円 | +5.0% | +19.6% | 2.70% | 31.29倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
