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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,863 | 1,863 | 1,855 | 1,857 | -5 | -0.3% | 40,200 |
| 2024/03/18 | 1,869 | 1,869 | 1,858 | 1,862 | +5 | +0.3% | 14,300 |
| 2024/03/15 | 1,859 | 1,862 | 1,850 | 1,857 | +3 | +0.2% | 34,400 |
| 2024/03/14 | 1,852 | 1,862 | 1,850 | 1,854 | +1 | +0.1% | 32,800 |
| 2024/03/13 | 1,867 | 1,870 | 1,852 | 1,853 | -2 | -0.1% | 34,900 |
| 2024/03/12 | 1,850 | 1,860 | 1,845 | 1,855 | +1 | +0.1% | 40,600 |
| 2024/03/11 | 1,868 | 1,869 | 1,854 | 1,854 | -17 | -0.9% | 55,100 |
| 2024/03/08 | 1,884 | 1,889 | 1,868 | 1,871 | -12 | -0.6% | 47,500 |
| 2024/03/07 | 1,890 | 1,895 | 1,882 | 1,883 | -4 | -0.2% | 16,700 |
| 2024/03/06 | 1,877 | 1,890 | 1,877 | 1,887 | +8 | +0.4% | 14,500 |
| 2024/03/05 | 1,886 | 1,895 | 1,877 | 1,879 | ±0 | ±0% | 31,300 |
| 2024/03/04 | 1,904 | 1,904 | 1,879 | 1,879 | -21 | -1.1% | 45,300 |
| 2024/03/01 | 1,918 | 1,919 | 1,891 | 1,900 | -13 | -0.7% | 25,800 |
| 2024/02/29 | 1,909 | 1,916 | 1,900 | 1,913 | +18 | +0.9% | 21,800 |
| 2024/02/28 | 1,899 | 1,904 | 1,889 | 1,895 | -4 | -0.2% | 23,600 |
| 2024/02/27 | 1,907 | 1,909 | 1,888 | 1,899 | -11 | -0.6% | 33,200 |
| 2024/02/26 | 1,906 | 1,910 | 1,900 | 1,910 | +7 | +0.4% | 34,300 |
| 2024/02/22 | 1,894 | 1,908 | 1,891 | 1,903 | +13 | +0.7% | 25,800 |
| 2024/02/21 | 1,877 | 1,897 | 1,877 | 1,890 | +12 | +0.6% | 26,200 |
| 2024/02/20 | 1,874 | 1,885 | 1,872 | 1,878 | +4 | +0.2% | 16,800 |
| 2024/02/19 | 1,870 | 1,881 | 1,869 | 1,874 | +4 | +0.2% | 27,600 |
| 2024/02/16 | 1,873 | 1,875 | 1,861 | 1,870 | -3 | -0.2% | 43,200 |
| 2024/02/15 | 1,877 | 1,877 | 1,855 | 1,873 | -4 | -0.2% | 39,000 |
| 2024/02/14 | 1,881 | 1,886 | 1,861 | 1,877 | -4 | -0.2% | 26,500 |
| 2024/02/13 | 1,883 | 1,887 | 1,866 | 1,881 | -2 | -0.1% | 40,800 |
| 2024/02/09 | 1,896 | 1,900 | 1,881 | 1,883 | -15 | -0.8% | 36,400 |
| 2024/02/08 | 1,906 | 1,906 | 1,896 | 1,898 | +3 | +0.2% | 8,100 |
| 2024/02/07 | 1,907 | 1,910 | 1,895 | 1,895 | -14 | -0.7% | 24,900 |
| 2024/02/06 | 1,909 | 1,915 | 1,906 | 1,909 | +1 | +0.1% | 13,900 |
| 2024/02/05 | 1,906 | 1,913 | 1,906 | 1,908 | +4 | +0.2% | 13,800 |
| 2024/02/02 | 1,903 | 1,910 | 1,902 | 1,904 | +1 | +0.1% | 19,900 |
| 2024/02/01 | 1,900 | 1,908 | 1,898 | 1,903 | +1 | +0.1% | 25,200 |
| 2024/01/31 | 1,899 | 1,907 | 1,899 | 1,902 | +4 | +0.2% | 10,200 |
| 2024/01/30 | 1,904 | 1,914 | 1,893 | 1,898 | -2 | -0.1% | 13,600 |
| 2024/01/29 | 1,905 | 1,908 | 1,883 | 1,900 | -4 | -0.2% | 42,500 |
| 2024/01/26 | 1,915 | 1,921 | 1,901 | 1,904 | -8 | -0.4% | 18,100 |
| 2024/01/25 | 1,924 | 1,928 | 1,912 | 1,912 | -17 | -0.9% | 23,600 |
| 2024/01/24 | 1,920 | 1,930 | 1,914 | 1,929 | +10 | +0.5% | 49,100 |
| 2024/01/23 | 1,899 | 1,919 | 1,899 | 1,919 | +21 | +1.1% | 42,600 |
| 2024/01/22 | 1,899 | 1,902 | 1,897 | 1,898 | +3 | +0.2% | 42,300 |
| 2024/01/19 | 1,886 | 1,899 | 1,885 | 1,895 | +9 | +0.5% | 36,500 |
| 2024/01/18 | 1,898 | 1,898 | 1,886 | 1,886 | -12 | -0.6% | 52,800 |
| 2024/01/17 | 1,892 | 1,900 | 1,891 | 1,898 | +7 | +0.4% | 40,600 |
| 2024/01/16 | 1,881 | 1,891 | 1,880 | 1,891 | +12 | +0.6% | 38,000 |
| 2024/01/15 | 1,865 | 1,882 | 1,865 | 1,879 | +15 | +0.8% | 40,300 |
| 2024/01/12 | 1,851 | 1,868 | 1,851 | 1,864 | +13 | +0.7% | 38,100 |
| 2024/01/11 | 1,855 | 1,858 | 1,851 | 1,851 | -3 | -0.2% | 46,400 |
| 2024/01/10 | 1,852 | 1,857 | 1,845 | 1,854 | -1 | -0.1% | 46,200 |
| 2024/01/09 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 65,300 |
| 2024/01/05 | 1,830 | 1,843 | 1,830 | 1,840 | +13 | +0.7% | 58,200 |
351～
400
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
