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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/02 | 996 | 999 | 994 | 997 | +1 | +0.1% | 9,900 |
| 2010/07/30 | 996 | 997 | 989 | 996 | +4 | +0.4% | 16,500 |
| 2010/07/29 | 990 | 995 | 988 | 992 | +4 | +0.4% | 24,200 |
| 2010/07/28 | 985 | 989 | 984 | 988 | +8 | +0.8% | 12,500 |
| 2010/07/27 | 975 | 984 | 975 | 980 | +5 | +0.5% | 11,300 |
| 2010/07/26 | 979 | 987 | 975 | 975 | +3 | +0.3% | 19,200 |
| 2010/07/23 | 972 | 975 | 971 | 972 | -1 | -0.1% | 6,700 |
| 2010/07/22 | 970 | 974 | 970 | 973 | +10 | +1% | 15,100 |
| 2010/07/21 | 963 | 970 | 962 | 963 | +1 | +0.1% | 8,600 |
| 2010/07/20 | 961 | 979 | 960 | 962 | +1 | +0.1% | 13,000 |
| 2010/07/16 | 961 | 963 | 961 | 961 | -4 | -0.4% | 8,600 |
| 2010/07/15 | 963 | 967 | 961 | 965 | +1 | +0.1% | 9,800 |
| 2010/07/14 | 966 | 970 | 963 | 964 | -1 | -0.1% | 14,700 |
| 2010/07/13 | 962 | 970 | 961 | 965 | +3 | +0.3% | 11,100 |
| 2010/07/12 | 961 | 970 | 961 | 962 | +1 | +0.1% | 6,000 |
3651～
3700
件表示中 / 3768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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 養命酒 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18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 |
| オカムラ食品 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.51倍 | 3.94倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 中部飼 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
