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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 2010/08/04 | 999 | 999 | 993 | 993 | -4 | -0.4% | 8,400 |
| 2010/08/03 | 997 | 998 | 994 | 997 | ±0 | ±0% | 6,500 |
3551～
3600
件表示中 / 3683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 | 181,800円 | - | - | 3.08% | - | - |
|
- |
| 不二家 | 241,100円 | +7.3% | +2.2% | 1.24% | 34.53倍 | 1.07倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 45,100円 | - | - | 0.00% | - | 1.94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 |
| カンロ | 366,500円 | +5.7% | +0.6% | 2.54% | 15.79倍 | 3.06倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 305,000円 | -0.6% | -34.7% | 1.48% | 63.06倍 | 0.92倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
