伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,400 | 3,409 | 3,356 | 3,386 | -31 | -0.9% | 216,600 |
| 2025/04/30 | 3,393 | 3,432 | 3,383 | 3,417 | +17 | +0.5% | 350,300 |
| 2025/04/28 | 3,317 | 3,400 | 3,305 | 3,400 | +54 | +1.6% | 840,300 |
| 2025/04/25 | 3,335 | 3,409 | 3,325 | 3,346 | +21 | +0.6% | 1,925,000 |
| 2025/04/24 | 3,383 | 3,400 | 3,317 | 3,325 | -81 | -2.4% | 989,500 |
| 2025/04/23 | 3,366 | 3,427 | 3,351 | 3,406 | +66 | +2% | 673,900 |
| 2025/04/22 | 3,300 | 3,358 | 3,291 | 3,340 | +23 | +0.7% | 452,400 |
| 2025/04/21 | 3,317 | 3,321 | 3,291 | 3,317 | +42 | +1.3% | 479,900 |
| 2025/04/18 | 3,284 | 3,297 | 3,264 | 3,275 | -3 | -0.1% | 313,600 |
| 2025/04/17 | 3,273 | 3,295 | 3,247 | 3,278 | +17 | +0.5% | 318,300 |
| 2025/04/16 | 3,284 | 3,284 | 3,233 | 3,261 | ±0 | ±0% | 458,200 |
| 2025/04/15 | 3,271 | 3,292 | 3,245 | 3,261 | -37 | -1.1% | 401,200 |
| 2025/04/14 | 3,305 | 3,323 | 3,280 | 3,298 | +24 | +0.7% | 360,000 |
| 2025/04/11 | 3,275 | 3,298 | 3,230 | 3,274 | -30 | -0.9% | 377,600 |
| 2025/04/10 | 3,242 | 3,305 | 3,191 | 3,304 | +107 | +3.3% | 517,100 |
| 2025/04/09 | 3,203 | 3,207 | 3,140 | 3,197 | -6 | -0.2% | 283,700 |
| 2025/04/08 | 3,140 | 3,204 | 3,100 | 3,203 | +133 | +4.3% | 420,900 |
| 2025/04/07 | 3,020 | 3,146 | 3,003 | 3,070 | -159 | -4.9% | 583,300 |
| 2025/04/04 | 3,156 | 3,235 | 3,136 | 3,229 | +71 | +2.2% | 593,600 |
| 2025/04/03 | 3,063 | 3,158 | 3,057 | 3,158 | +35 | +1.1% | 378,000 |
| 2025/04/02 | 3,200 | 3,200 | 3,123 | 3,123 | -62 | -1.9% | 310,700 |
| 2025/04/01 | 3,226 | 3,226 | 3,170 | 3,185 | -12 | -0.4% | 286,900 |
| 2025/03/31 | 3,258 | 3,286 | 3,197 | 3,197 | -81 | -2.5% | 563,700 |
| 2025/03/28 | 3,242 | 3,279 | 3,222 | 3,278 | +38 | +1.2% | 364,000 |
| 2025/03/27 | 3,180 | 3,240 | 3,175 | 3,240 | +62 | +2% | 394,200 |
| 2025/03/26 | 3,159 | 3,183 | 3,137 | 3,178 | +26 | +0.8% | 322,000 |
| 2025/03/25 | 3,130 | 3,160 | 3,115 | 3,152 | +22 | +0.7% | 223,900 |
| 2025/03/24 | 3,139 | 3,155 | 3,113 | 3,130 | -7 | -0.2% | 227,600 |
| 2025/03/21 | 3,121 | 3,137 | 3,103 | 3,137 | +15 | +0.5% | 370,300 |
| 2025/03/19 | 3,109 | 3,138 | 3,101 | 3,122 | +14 | +0.5% | 374,800 |
| 2025/03/18 | 3,093 | 3,121 | 3,090 | 3,108 | +24 | +0.8% | 350,100 |
| 2025/03/17 | 3,061 | 3,093 | 3,050 | 3,084 | +21 | +0.7% | 398,600 |
| 2025/03/14 | 3,024 | 3,063 | 3,009 | 3,063 | +58 | +1.9% | 449,400 |
| 2025/03/13 | 2,999 | 3,021 | 2,990.5 | 3,005 | -3 | -0.1% | 506,600 |
| 2025/03/12 | 3,015 | 3,029 | 2,987 | 3,008 | -21 | -0.7% | 448,500 |
| 2025/03/11 | 2,990 | 3,029 | 2,971 | 3,029 | +41.5 | +1.4% | 746,800 |
| 2025/03/10 | 2,999.5 | 3,002 | 2,965 | 2,987.5 | +3.5 | +0.1% | 535,900 |
| 2025/03/07 | 2,975 | 2,997 | 2,970.5 | 2,984 | -1 | ±0% | 495,600 |
| 2025/03/06 | 2,976 | 3,005 | 2,963 | 2,985 | +11.5 | +0.4% | 730,600 |
| 2025/03/05 | 2,970 | 2,994 | 2,932.5 | 2,973.5 | +8 | +0.3% | 1,144,300 |
| 2025/03/04 | 3,100 | 3,100 | 2,961.5 | 2,965.5 | -435.5 | -12.8% | 3,174,600 |
| 2025/03/03 | 3,332 | 3,425 | 3,313 | 3,401 | +89 | +2.7% | 746,600 |
| 2025/02/28 | 3,370 | 3,380 | 3,307 | 3,312 | -51 | -1.5% | 361,000 |
| 2025/02/27 | 3,335 | 3,380 | 3,332 | 3,363 | -2 | -0.1% | 200,800 |
| 2025/02/26 | 3,320 | 3,373 | 3,319 | 3,365 | +59 | +1.8% | 215,700 |
| 2025/02/25 | 3,292 | 3,320 | 3,286 | 3,306 | +18 | +0.5% | 231,300 |
| 2025/02/21 | 3,289 | 3,310 | 3,275 | 3,288 | -6 | -0.2% | 215,000 |
| 2025/02/20 | 3,310 | 3,330 | 3,283 | 3,294 | -35 | -1.1% | 233,200 |
| 2025/02/19 | 3,310 | 3,348 | 3,307 | 3,329 | +27 | +0.8% | 236,000 |
| 2025/02/18 | 3,299 | 3,330 | 3,292 | 3,302 | +3 | +0.1% | 231,500 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」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 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| グリコ | 477,000円 | +11.7% | +46.1% | 1.99% | 25.31倍 | 1.12倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 336,600円 | +2.4% | +3.9% | 2.67% | 56.23倍 | 1.00倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 不二製油 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| カゴメ | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
