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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,820 | 1,820 | 1,818 | 1,818 | -2 | -0.1% | 11,900 |
| 2025/09/12 | 1,819 | 1,820 | 1,816 | 1,820 | +1 | +0.1% | 16,700 |
| 2025/09/11 | 1,817 | 1,820 | 1,816 | 1,819 | +2 | +0.1% | 17,000 |
| 2025/09/10 | 1,817 | 1,818 | 1,815 | 1,817 | -2 | -0.1% | 10,500 |
| 2025/09/09 | 1,822 | 1,822 | 1,816 | 1,819 | -4 | -0.2% | 27,000 |
| 2025/09/08 | 1,820 | 1,823 | 1,818 | 1,823 | +3 | +0.2% | 30,700 |
| 2025/09/05 | 1,820 | 1,825 | 1,818 | 1,820 | -4 | -0.2% | 33,100 |
| 2025/09/04 | 1,817 | 1,825 | 1,815 | 1,824 | +6 | +0.3% | 29,900 |
| 2025/09/03 | 1,825 | 1,826 | 1,815 | 1,818 | -3 | -0.2% | 50,900 |
| 2025/09/02 | 1,805 | 1,827 | 1,805 | 1,821 | +19 | +1.1% | 124,800 |
| 2025/09/01 | 1,800 | 1,802 | 1,799 | 1,802 | +3 | +0.2% | 21,800 |
| 2025/08/29 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 12,500 |
| 2025/08/28 | 1,798 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 13,800 |
| 2025/08/27 | 1,798 | 1,800 | 1,798 | 1,798 | ±0 | ±0% | 12,200 |
| 2025/08/26 | 1,798 | 1,800 | 1,797 | 1,798 | ±0 | ±0% | 30,000 |
| 2025/08/25 | 1,800 | 1,800 | 1,798 | 1,798 | ±0 | ±0% | 19,200 |
| 2025/08/22 | 1,798 | 1,800 | 1,798 | 1,798 | ±0 | ±0% | 12,300 |
| 2025/08/21 | 1,801 | 1,801 | 1,798 | 1,798 | -2 | -0.1% | 22,400 |
| 2025/08/20 | 1,800 | 1,801 | 1,798 | 1,800 | ±0 | ±0% | 24,800 |
| 2025/08/19 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 17,300 |
| 2025/08/18 | 1,800 | 1,801 | 1,797 | 1,797 | -1 | -0.1% | 29,100 |
| 2025/08/15 | 1,798 | 1,799 | 1,797 | 1,798 | ±0 | ±0% | 17,500 |
| 2025/08/14 | 1,797 | 1,799 | 1,796 | 1,798 | -1 | -0.1% | 14,300 |
| 2025/08/13 | 1,798 | 1,800 | 1,795 | 1,799 | +1 | +0.1% | 29,400 |
| 2025/08/12 | 1,799 | 1,799 | 1,795 | 1,798 | +4 | +0.2% | 30,600 |
| 2025/08/08 | 1,794 | 1,798 | 1,793 | 1,794 | +1 | +0.1% | 30,200 |
| 2025/08/07 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 18,500 |
| 2025/08/06 | 1,795 | 1,795 | 1,792 | 1,795 | ±0 | ±0% | 18,100 |
| 2025/08/05 | 1,795 | 1,795 | 1,790 | 1,795 | +1 | +0.1% | 25,500 |
| 2025/08/04 | 1,788 | 1,794 | 1,787 | 1,794 | +7 | +0.4% | 29,300 |
| 2025/08/01 | 1,785 | 1,787 | 1,784 | 1,787 | +4 | +0.2% | 30,000 |
| 2025/07/31 | 1,784 | 1,785 | 1,783 | 1,783 | -1 | -0.1% | 24,600 |
| 2025/07/30 | 1,782 | 1,785 | 1,782 | 1,784 | +2 | +0.1% | 18,100 |
| 2025/07/29 | 1,783 | 1,785 | 1,782 | 1,782 | -1 | -0.1% | 31,500 |
| 2025/07/28 | 1,779 | 1,783 | 1,778 | 1,783 | +4 | +0.2% | 22,600 |
| 2025/07/25 | 1,778 | 1,779 | 1,776 | 1,779 | +1 | +0.1% | 23,100 |
| 2025/07/24 | 1,777 | 1,778 | 1,775 | 1,778 | +4 | +0.2% | 32,000 |
| 2025/07/23 | 1,776 | 1,777 | 1,774 | 1,774 | ±0 | ±0% | 27,200 |
| 2025/07/22 | 1,776 | 1,777 | 1,774 | 1,774 | +1 | +0.1% | 20,400 |
| 2025/07/18 | 1,774 | 1,776 | 1,773 | 1,773 | -1 | -0.1% | 27,300 |
| 2025/07/17 | 1,774 | 1,776 | 1,774 | 1,774 | ±0 | ±0% | 23,300 |
| 2025/07/16 | 1,775 | 1,777 | 1,774 | 1,774 | -2 | -0.1% | 15,100 |
| 2025/07/15 | 1,777 | 1,777 | 1,774 | 1,776 | +1 | +0.1% | 13,300 |
| 2025/07/14 | 1,773 | 1,776 | 1,773 | 1,775 | +3 | +0.2% | 14,200 |
| 2025/07/11 | 1,777 | 1,778 | 1,772 | 1,772 | -5 | -0.3% | 23,400 |
| 2025/07/10 | 1,776 | 1,778 | 1,772 | 1,777 | +2 | +0.1% | 31,000 |
| 2025/07/09 | 1,774 | 1,777 | 1,772 | 1,775 | +4 | +0.2% | 14,500 |
| 2025/07/08 | 1,772 | 1,774 | 1,771 | 1,771 | +1 | +0.1% | 18,500 |
| 2025/07/07 | 1,767 | 1,771 | 1,767 | 1,770 | +4 | +0.2% | 22,300 |
| 2025/07/04 | 1,765 | 1,766 | 1,765 | 1,766 | ±0 | ±0% | 10,500 |
1～
50
件表示中 / 3784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 | 181,800円 | - | - | 3.30% | - | - |
|
- |
| 養命酒 | 396,500円 | +4.9% | +66.1% | 1.13% | 51.35倍 | 1.19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 |
| ユーグレナ | 45,600円 | +5.0% | +294.4% | 0.00% | - | 2.04倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| オカムラ食品 | 118,700円 | +10.4% | +27.7% | 0.67% | 22.73倍 | 3.65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 |
| 丸大食 | 207,700円 | +2.1% | +5.7% | 2.65% | 10.59倍 | 0.77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
