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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,298 | 3,298 | 3,246 | 3,246 | -27 | -0.8% | 230,500 |
| 2025/06/12 | 3,290 | 3,312 | 3,272 | 3,273 | -45 | -1.4% | 229,000 |
| 2025/06/11 | 3,354 | 3,359 | 3,311 | 3,318 | -53 | -1.6% | 223,100 |
| 2025/06/10 | 3,372 | 3,382 | 3,335 | 3,371 | +28 | +0.8% | 264,600 |
| 2025/06/09 | 3,388 | 3,410 | 3,340 | 3,343 | -37 | -1.1% | 215,500 |
| 2025/06/06 | 3,371 | 3,421 | 3,371 | 3,380 | -13 | -0.4% | 273,400 |
| 2025/06/05 | 3,383 | 3,430 | 3,372 | 3,393 | -26 | -0.8% | 388,000 |
| 2025/06/04 | 3,452 | 3,464 | 3,370 | 3,419 | +8 | +0.2% | 700,000 |
| 2025/06/03 | 3,428 | 3,446 | 3,294 | 3,411 | +241 | +7.6% | 1,720,200 |
| 2025/06/02 | 3,165 | 3,173 | 3,141 | 3,170 | +5 | +0.2% | 318,700 |
| 2025/05/30 | 3,135 | 3,177 | 3,127 | 3,165 | +5 | +0.2% | 307,900 |
| 2025/05/29 | 3,187 | 3,198 | 3,144 | 3,160 | -27 | -0.8% | 502,100 |
| 2025/05/28 | 3,213 | 3,233 | 3,187 | 3,187 | -28 | -0.9% | 224,800 |
| 2025/05/27 | 3,198 | 3,226 | 3,188 | 3,215 | +17 | +0.5% | 204,800 |
| 2025/05/26 | 3,160 | 3,208 | 3,154 | 3,198 | +51 | +1.6% | 235,200 |
| 2025/05/23 | 3,130 | 3,155 | 3,112 | 3,147 | +19 | +0.6% | 241,400 |
| 2025/05/22 | 3,130 | 3,156 | 3,119 | 3,128 | -34 | -1.1% | 182,600 |
| 2025/05/21 | 3,195 | 3,209 | 3,162 | 3,162 | -25 | -0.8% | 197,000 |
| 2025/05/20 | 3,230 | 3,233 | 3,187 | 3,187 | -63 | -1.9% | 274,500 |
| 2025/05/19 | 3,240 | 3,255 | 3,227 | 3,250 | +16 | +0.5% | 196,400 |
| 2025/05/16 | 3,254 | 3,256 | 3,213 | 3,234 | +5 | +0.2% | 157,000 |
| 2025/05/15 | 3,190 | 3,243 | 3,185 | 3,229 | +44 | +1.4% | 295,800 |
| 2025/05/14 | 3,208 | 3,235 | 3,155 | 3,185 | -45 | -1.4% | 409,400 |
| 2025/05/13 | 3,266 | 3,268 | 3,202 | 3,230 | -39 | -1.2% | 408,800 |
| 2025/05/12 | 3,276 | 3,284 | 3,225 | 3,269 | -19 | -0.6% | 306,400 |
| 2025/05/09 | 3,250 | 3,299 | 3,240 | 3,288 | +32 | +1% | 364,900 |
| 2025/05/08 | 3,289 | 3,297 | 3,217 | 3,256 | -89 | -2.7% | 556,300 |
| 2025/05/07 | 3,352 | 3,402 | 3,335 | 3,345 | -54 | -1.6% | 471,200 |
| 2025/05/02 | 3,367 | 3,399 | 3,355 | 3,399 | +13 | +0.4% | 251,600 |
| 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 |
1～
50
件表示中 / 3720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 | 324,600円 | +3.7% | +11.9% | 1.48% | 23.92倍 | 2.15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 |
| 森永乳 | 331,300円 | +3.4% | +6.8% | 2.81% | 14.56倍 | 1.04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 |
| 伊藤米久 | 494,000円 | +4.2% | +32.5% | 6.48% | 16.02倍 | 0.98倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| ハウス食Ｇ | 280,100円 | +5.6% | +4.7% | 1.71% | 20.19倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,300円 | -2.2% | -37.6% | 1.65% | 19.08倍 | 1.44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
