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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,320 | 3,337 | 3,288 | 3,299 | -58 | -1.7% | 340,500 |
| 2025/02/14 | 3,450 | 3,450 | 3,356 | 3,357 | -98 | -2.8% | 347,800 |
| 2025/02/13 | 3,400 | 3,461 | 3,380 | 3,455 | +85 | +2.5% | 264,700 |
| 2025/02/12 | 3,406 | 3,410 | 3,345 | 3,370 | -8 | -0.2% | 161,600 |
| 2025/02/10 | 3,346 | 3,393 | 3,346 | 3,378 | +41 | +1.2% | 179,700 |
| 2025/02/07 | 3,342 | 3,357 | 3,328 | 3,337 | -3 | -0.1% | 134,100 |
| 2025/02/06 | 3,370 | 3,390 | 3,330 | 3,340 | -9 | -0.3% | 176,000 |
| 2025/02/05 | 3,340 | 3,370 | 3,332 | 3,349 | +5 | +0.1% | 152,700 |
| 2025/02/04 | 3,405 | 3,405 | 3,339 | 3,344 | -31 | -0.9% | 165,400 |
| 2025/02/03 | 3,400 | 3,401 | 3,355 | 3,375 | -52 | -1.5% | 209,600 |
| 2025/01/31 | 3,455 | 3,455 | 3,410 | 3,427 | -30 | -0.9% | 144,500 |
| 2025/01/30 | 3,439 | 3,477 | 3,435 | 3,457 | +27 | +0.8% | 138,700 |
| 2025/01/29 | 3,475 | 3,477 | 3,428 | 3,430 | -37 | -1.1% | 131,800 |
| 2025/01/28 | 3,457 | 3,484 | 3,452 | 3,467 | +20 | +0.6% | 118,300 |
| 2025/01/27 | 3,438 | 3,480 | 3,418 | 3,447 | +47 | +1.4% | 198,000 |
| 2025/01/24 | 3,448 | 3,460 | 3,400 | 3,400 | -23 | -0.7% | 356,100 |
| 2025/01/23 | 3,433 | 3,433 | 3,367 | 3,423 | -9 | -0.3% | 271,000 |
| 2025/01/22 | 3,379 | 3,438 | 3,364 | 3,432 | +94 | +2.8% | 370,900 |
| 2025/01/21 | 3,315 | 3,343 | 3,304 | 3,338 | +49 | +1.5% | 192,200 |
| 2025/01/20 | 3,310 | 3,331 | 3,288 | 3,289 | -15 | -0.5% | 213,100 |
| 2025/01/17 | 3,300 | 3,332 | 3,292 | 3,304 | -7 | -0.2% | 255,500 |
| 2025/01/16 | 3,350 | 3,359 | 3,302 | 3,311 | -62 | -1.8% | 245,500 |
| 2025/01/15 | 3,379 | 3,398 | 3,360 | 3,373 | -6 | -0.2% | 188,200 |
| 2025/01/14 | 3,450 | 3,451 | 3,351 | 3,379 | -79 | -2.3% | 361,300 |
| 2025/01/10 | 3,445 | 3,483 | 3,431 | 3,458 | +30 | +0.9% | 264,500 |
| 2025/01/09 | 3,420 | 3,447 | 3,406 | 3,428 | +8 | +0.2% | 221,800 |
| 2025/01/08 | 3,412 | 3,437 | 3,393 | 3,420 | -6 | -0.2% | 236,800 |
| 2025/01/07 | 3,420 | 3,438 | 3,391 | 3,426 | +5 | +0.1% | 293,200 |
| 2025/01/06 | 3,550 | 3,551 | 3,421 | 3,421 | -118 | -3.3% | 502,700 |
| 2024/12/30 | 3,580 | 3,586 | 3,538 | 3,539 | -41 | -1.1% | 252,500 |
| 2024/12/27 | 3,543 | 3,582 | 3,543 | 3,580 | +55 | +1.6% | 222,200 |
| 2024/12/26 | 3,508 | 3,552 | 3,501 | 3,525 | +17 | +0.5% | 351,300 |
| 2024/12/25 | 3,520 | 3,520 | 3,464 | 3,508 | -8 | -0.2% | 259,200 |
| 2024/12/24 | 3,544 | 3,546 | 3,512 | 3,516 | -30 | -0.8% | 168,800 |
| 2024/12/23 | 3,558 | 3,593 | 3,541 | 3,546 | -12 | -0.3% | 228,400 |
| 2024/12/20 | 3,597 | 3,599 | 3,540 | 3,558 | -40 | -1.1% | 331,700 |
| 2024/12/19 | 3,541 | 3,606 | 3,541 | 3,598 | +29 | +0.8% | 250,300 |
| 2024/12/18 | 3,651 | 3,655 | 3,563 | 3,569 | -76 | -2.1% | 337,200 |
| 2024/12/17 | 3,670 | 3,671 | 3,630 | 3,645 | -32 | -0.9% | 243,700 |
| 2024/12/16 | 3,664 | 3,694 | 3,652 | 3,677 | +22 | +0.6% | 284,500 |
| 2024/12/13 | 3,635 | 3,697 | 3,625 | 3,655 | +8 | +0.2% | 516,800 |
| 2024/12/12 | 3,714 | 3,719 | 3,623 | 3,647 | -73 | -2% | 487,900 |
| 2024/12/11 | 3,672 | 3,720 | 3,656 | 3,720 | +49 | +1.3% | 438,100 |
| 2024/12/10 | 3,651 | 3,672 | 3,626 | 3,671 | +27 | +0.7% | 422,000 |
| 2024/12/09 | 3,584 | 3,650 | 3,568 | 3,644 | +54 | +1.5% | 560,500 |
| 2024/12/06 | 3,602 | 3,603 | 3,556 | 3,590 | -16 | -0.4% | 304,400 |
| 2024/12/05 | 3,570 | 3,608 | 3,553 | 3,606 | +36 | +1% | 751,200 |
| 2024/12/04 | 3,519 | 3,610 | 3,496 | 3,570 | +46 | +1.3% | 1,094,400 |
| 2024/12/03 | 3,319 | 3,528 | 3,239 | 3,524 | +224 | +6.8% | 2,078,800 |
| 2024/12/02 | 3,251 | 3,315 | 3,232 | 3,300 | +51 | +1.6% | 667,500 |
51～
100
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
