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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,482 | 3,482 | 3,440 | 3,444 | -47 | -1.3% | 242,700 |
| 2025/08/21 | 3,523 | 3,529 | 3,490 | 3,491 | -24 | -0.7% | 256,500 |
| 2025/08/20 | 3,449 | 3,540 | 3,449 | 3,515 | +86 | +2.5% | 576,700 |
| 2025/08/19 | 3,360 | 3,431 | 3,346 | 3,429 | +81 | +2.4% | 284,200 |
| 2025/08/18 | 3,369 | 3,379 | 3,345 | 3,348 | -10 | -0.3% | 272,900 |
| 2025/08/15 | 3,371 | 3,376 | 3,340 | 3,358 | -5 | -0.1% | 174,000 |
| 2025/08/14 | 3,372 | 3,412 | 3,358 | 3,363 | -18 | -0.5% | 242,900 |
| 2025/08/13 | 3,400 | 3,405 | 3,369 | 3,381 | -18 | -0.5% | 193,100 |
| 2025/08/12 | 3,400 | 3,417 | 3,376 | 3,399 | +1 | ±0% | 223,500 |
| 2025/08/08 | 3,405 | 3,420 | 3,390 | 3,398 | -1 | ±0% | 217,700 |
| 2025/08/07 | 3,371 | 3,399 | 3,344 | 3,399 | +23 | +0.7% | 202,000 |
| 2025/08/06 | 3,387 | 3,406 | 3,366 | 3,376 | -4 | -0.1% | 213,200 |
| 2025/08/05 | 3,350 | 3,410 | 3,341 | 3,380 | +2 | +0.1% | 279,500 |
| 2025/08/04 | 3,278 | 3,389 | 3,265 | 3,378 | +100 | +3.1% | 532,000 |
| 2025/08/01 | 3,312 | 3,322 | 3,270 | 3,278 | -4 | -0.1% | 237,900 |
| 2025/07/31 | 3,275 | 3,326 | 3,271 | 3,282 | +17 | +0.5% | 271,500 |
| 2025/07/30 | 3,230 | 3,267 | 3,217 | 3,265 | +36 | +1.1% | 133,200 |
| 2025/07/29 | 3,250 | 3,260 | 3,222 | 3,229 | -36 | -1.1% | 141,300 |
| 2025/07/28 | 3,280 | 3,284 | 3,236 | 3,265 | -24 | -0.7% | 219,100 |
| 2025/07/25 | 3,316 | 3,324 | 3,281 | 3,289 | -20 | -0.6% | 220,700 |
| 2025/07/24 | 3,320 | 3,346 | 3,290 | 3,309 | +10 | +0.3% | 229,100 |
| 2025/07/23 | 3,317 | 3,328 | 3,293 | 3,299 | -8 | -0.2% | 246,600 |
| 2025/07/22 | 3,350 | 3,365 | 3,294 | 3,307 | -43 | -1.3% | 222,800 |
| 2025/07/18 | 3,235 | 3,357 | 3,235 | 3,350 | +114 | +3.5% | 382,300 |
| 2025/07/17 | 3,207 | 3,240 | 3,190 | 3,236 | +29 | +0.9% | 179,200 |
| 2025/07/16 | 3,201 | 3,228 | 3,197 | 3,207 | -7 | -0.2% | 168,400 |
| 2025/07/15 | 3,230 | 3,239 | 3,211 | 3,214 | -26 | -0.8% | 164,400 |
| 2025/07/14 | 3,280 | 3,295 | 3,240 | 3,240 | -31 | -0.9% | 184,700 |
| 2025/07/11 | 3,259 | 3,293 | 3,248 | 3,271 | +19 | +0.6% | 194,200 |
| 2025/07/10 | 3,296 | 3,302 | 3,251 | 3,252 | -51 | -1.5% | 260,700 |
| 2025/07/09 | 3,230 | 3,337 | 3,223 | 3,303 | +73 | +2.3% | 417,600 |
| 2025/07/08 | 3,224 | 3,239 | 3,171 | 3,230 | +23 | +0.7% | 336,200 |
| 2025/07/07 | 3,212 | 3,243 | 3,196 | 3,207 | -11 | -0.3% | 173,300 |
| 2025/07/04 | 3,190 | 3,219 | 3,176 | 3,218 | +19 | +0.6% | 193,900 |
| 2025/07/03 | 3,201 | 3,219 | 3,196 | 3,199 | -19 | -0.6% | 179,800 |
| 2025/07/02 | 3,215 | 3,244 | 3,210 | 3,218 | -13 | -0.4% | 176,800 |
| 2025/07/01 | 3,248 | 3,277 | 3,222 | 3,231 | -35 | -1.1% | 166,100 |
| 2025/06/30 | 3,280 | 3,294 | 3,260 | 3,266 | +24 | +0.7% | 208,600 |
| 2025/06/27 | 3,210 | 3,244 | 3,208 | 3,242 | +32 | +1% | 220,900 |
| 2025/06/26 | 3,200 | 3,210 | 3,170 | 3,210 | +32 | +1% | 286,600 |
| 2025/06/25 | 3,192 | 3,198 | 3,163 | 3,178 | -10 | -0.3% | 192,000 |
| 2025/06/24 | 3,228 | 3,229 | 3,181 | 3,188 | -4 | -0.1% | 176,700 |
| 2025/06/23 | 3,175 | 3,202 | 3,158 | 3,192 | +9 | +0.3% | 187,600 |
| 2025/06/20 | 3,188 | 3,205 | 3,173 | 3,183 | -6 | -0.2% | 206,600 |
| 2025/06/19 | 3,250 | 3,256 | 3,182 | 3,189 | -66 | -2% | 349,200 |
| 2025/06/18 | 3,216 | 3,271 | 3,215 | 3,255 | +41 | +1.3% | 182,900 |
| 2025/06/17 | 3,220 | 3,232 | 3,208 | 3,214 | -14 | -0.4% | 193,300 |
| 2025/06/16 | 3,251 | 3,268 | 3,222 | 3,228 | -18 | -0.6% | 226,900 |
| 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 |
1～
50
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」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 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45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 |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
