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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,775 | 1,775 | 1,764 | 1,765 | -10 | -0.6% | 109,400 |
| 2025/05/21 | 1,777 | 1,780 | 1,774 | 1,775 | -2 | -0.1% | 60,700 |
| 2025/05/20 | 1,784 | 1,785 | 1,776 | 1,777 | -9 | -0.5% | 130,500 |
| 2025/05/19 | 1,787 | 1,788 | 1,784 | 1,786 | -1 | -0.1% | 44,100 |
| 2025/05/16 | 1,785 | 1,787 | 1,783 | 1,787 | ±0 | ±0% | 41,100 |
| 2025/05/15 | 1,790 | 1,790 | 1,784 | 1,787 | -4 | -0.2% | 77,600 |
| 2025/05/14 | 1,790 | 1,791 | 1,788 | 1,791 | -1 | -0.1% | 55,800 |
| 2025/05/13 | 1,791 | 1,792 | 1,789 | 1,792 | +3 | +0.2% | 48,000 |
| 2025/05/12 | 1,794 | 1,794 | 1,789 | 1,789 | -3 | -0.2% | 48,000 |
| 2025/05/09 | 1,793 | 1,793 | 1,788 | 1,792 | +2 | +0.1% | 112,500 |
| 2025/05/08 | 1,793 | 1,796 | 1,789 | 1,790 | -3 | -0.2% | 110,100 |
| 2025/05/07 | 1,800 | 1,800 | 1,792 | 1,793 | -7 | -0.4% | 116,700 |
| 2025/05/02 | 1,801 | 1,803 | 1,799 | 1,800 | -2 | -0.1% | 84,500 |
| 2025/05/01 | 1,801 | 1,803 | 1,799 | 1,802 | +5 | +0.3% | 69,500 |
| 2025/04/30 | 1,801 | 1,802 | 1,794 | 1,797 | -4 | -0.2% | 86,500 |
| 2025/04/28 | 1,784 | 1,801 | 1,784 | 1,801 | -26 | -1.4% | 262,500 |
| 2025/04/25 | 1,835 | 1,841 | 1,827 | 1,827 | -9 | -0.5% | 314,500 |
| 2025/04/24 | 1,840 | 1,840 | 1,832 | 1,836 | +2 | +0.1% | 91,300 |
| 2025/04/23 | 1,835 | 1,839 | 1,831 | 1,834 | +8 | +0.4% | 99,400 |
| 2025/04/22 | 1,829 | 1,836 | 1,825 | 1,826 | -1 | -0.1% | 74,300 |
| 2025/04/21 | 1,825 | 1,834 | 1,820 | 1,827 | +9 | +0.5% | 84,000 |
| 2025/04/18 | 1,813 | 1,819 | 1,808 | 1,818 | +8 | +0.4% | 79,400 |
| 2025/04/17 | 1,812 | 1,814 | 1,807 | 1,810 | +1 | +0.1% | 89,900 |
| 2025/04/16 | 1,811 | 1,814 | 1,806 | 1,809 | -1 | -0.1% | 83,600 |
| 2025/04/15 | 1,814 | 1,815 | 1,806 | 1,810 | ±0 | ±0% | 100,000 |
| 2025/04/14 | 1,815 | 1,816 | 1,806 | 1,810 | +4 | +0.2% | 68,200 |
| 2025/04/11 | 1,814 | 1,814 | 1,802 | 1,806 | -10 | -0.6% | 86,200 |
| 2025/04/10 | 1,820 | 1,824 | 1,812 | 1,816 | +26 | +1.5% | 111,000 |
| 2025/04/09 | 1,815 | 1,817 | 1,785 | 1,790 | -22 | -1.2% | 175,100 |
| 2025/04/08 | 1,812 | 1,827 | 1,812 | 1,812 | +14 | +0.8% | 79,100 |
| 2025/04/07 | 1,801 | 1,806 | 1,786 | 1,798 | -12 | -0.7% | 164,600 |
| 2025/04/04 | 1,836 | 1,842 | 1,804 | 1,810 | -34 | -1.8% | 151,100 |
| 2025/04/03 | 1,851 | 1,853 | 1,836 | 1,844 | -12 | -0.6% | 82,200 |
| 2025/04/02 | 1,871 | 1,872 | 1,855 | 1,856 | -14 | -0.7% | 68,200 |
| 2025/04/01 | 1,868 | 1,873 | 1,864 | 1,870 | +8 | +0.4% | 34,400 |
| 2025/03/31 | 1,866 | 1,872 | 1,862 | 1,862 | -4 | -0.2% | 59,500 |
| 2025/03/28 | 1,860 | 1,873 | 1,860 | 1,866 | +6 | +0.3% | 56,600 |
| 2025/03/27 | 1,854 | 1,860 | 1,852 | 1,860 | +6 | +0.3% | 28,100 |
| 2025/03/26 | 1,860 | 1,860 | 1,853 | 1,854 | +3 | +0.2% | 18,900 |
| 2025/03/25 | 1,855 | 1,868 | 1,850 | 1,851 | +1 | +0.1% | 21,400 |
| 2025/03/24 | 1,873 | 1,875 | 1,850 | 1,850 | -23 | -1.2% | 56,300 |
| 2025/03/21 | 1,876 | 1,877 | 1,873 | 1,873 | -3 | -0.2% | 17,400 |
| 2025/03/19 | 1,875 | 1,877 | 1,871 | 1,876 | +2 | +0.1% | 13,500 |
| 2025/03/18 | 1,870 | 1,875 | 1,869 | 1,874 | -1 | -0.1% | 21,800 |
| 2025/03/17 | 1,880 | 1,880 | 1,871 | 1,875 | ±0 | ±0% | 29,700 |
| 2025/03/14 | 1,875 | 1,876 | 1,871 | 1,875 | +4 | +0.2% | 12,400 |
| 2025/03/13 | 1,880 | 1,880 | 1,870 | 1,871 | -14 | -0.7% | 19,600 |
| 2025/03/12 | 1,857 | 1,885 | 1,853 | 1,885 | +34 | +1.8% | 59,000 |
| 2025/03/11 | 1,851 | 1,854 | 1,848 | 1,851 | ±0 | ±0% | 25,300 |
| 2025/03/10 | 1,860 | 1,860 | 1,841 | 1,851 | +14 | +0.8% | 37,700 |
51～
100
件表示中 / 3754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 | 178,700円 | - | - | 3.36% | - | - |
|
- |
| 不二家 | 248,900円 | +7.3% | +2.2% | 1.21% | 35.64倍 | 1.12倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| オカムラ食品 | 119,700円 | +10.6% | +0.6% | 0.53% | 28.11倍 | 3.84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 |
| 養命酒 | 326,000円 | +4.9% | +66.1% | 1.38% | 42.22倍 | 0.98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 |
| 中部飼 | 172,800円 | +1.0% | +16.3% | 3.47% | 12.40倍 | 0.75倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム
