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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,832 | 1,837 | 1,830 | 1,837 | +11 | +0.6% | 24,100 |
| 2025/03/06 | 1,827 | 1,830 | 1,825 | 1,826 | +2 | +0.1% | 14,900 |
| 2025/03/05 | 1,815 | 1,825 | 1,815 | 1,824 | +12 | +0.7% | 19,700 |
| 2025/03/04 | 1,815 | 1,817 | 1,807 | 1,812 | -15 | -0.8% | 48,400 |
| 2025/03/03 | 1,830 | 1,835 | 1,813 | 1,827 | -59 | -3.1% | 65,200 |
| 2025/02/28 | 1,806 | 1,886 | 1,802 | 1,886 | +79 | +4.4% | 86,400 |
| 2025/02/27 | 1,806 | 1,807 | 1,805 | 1,807 | +1 | +0.1% | 14,600 |
| 2025/02/26 | 1,802 | 1,806 | 1,802 | 1,806 | +3 | +0.2% | 18,200 |
| 2025/02/25 | 1,801 | 1,804 | 1,801 | 1,803 | +1 | +0.1% | 24,900 |
| 2025/02/21 | 1,803 | 1,805 | 1,802 | 1,802 | -1 | -0.1% | 16,300 |
| 2025/02/20 | 1,806 | 1,806 | 1,803 | 1,803 | -2 | -0.1% | 15,300 |
| 2025/02/19 | 1,803 | 1,806 | 1,803 | 1,805 | +2 | +0.1% | 9,000 |
| 2025/02/18 | 1,805 | 1,806 | 1,803 | 1,803 | -2 | -0.1% | 28,600 |
| 2025/02/17 | 1,807 | 1,807 | 1,805 | 1,805 | -2 | -0.1% | 14,100 |
| 2025/02/14 | 1,808 | 1,808 | 1,804 | 1,807 | -3 | -0.2% | 25,800 |
| 2025/02/13 | 1,807 | 1,810 | 1,806 | 1,810 | +3 | +0.2% | 9,400 |
| 2025/02/12 | 1,805 | 1,807 | 1,805 | 1,807 | +3 | +0.2% | 7,000 |
| 2025/02/10 | 1,809 | 1,809 | 1,804 | 1,804 | -3 | -0.2% | 15,200 |
| 2025/02/07 | 1,808 | 1,808 | 1,804 | 1,807 | +1 | +0.1% | 15,000 |
| 2025/02/06 | 1,804 | 1,806 | 1,804 | 1,806 | +3 | +0.2% | 11,800 |
| 2025/02/05 | 1,806 | 1,808 | 1,803 | 1,803 | -3 | -0.2% | 16,500 |
| 2025/02/04 | 1,810 | 1,810 | 1,805 | 1,806 | -5 | -0.3% | 25,300 |
| 2025/02/03 | 1,813 | 1,813 | 1,806 | 1,811 | +1 | +0.1% | 27,500 |
| 2025/01/31 | 1,812 | 1,813 | 1,810 | 1,810 | -1 | -0.1% | 8,400 |
| 2025/01/30 | 1,810 | 1,815 | 1,809 | 1,811 | ±0 | ±0% | 8,600 |
| 2025/01/29 | 1,814 | 1,814 | 1,808 | 1,811 | +1 | +0.1% | 17,200 |
| 2025/01/28 | 1,807 | 1,815 | 1,807 | 1,810 | +1 | +0.1% | 9,300 |
| 2025/01/27 | 1,815 | 1,816 | 1,802 | 1,809 | -1 | -0.1% | 26,100 |
| 2025/01/24 | 1,812 | 1,814 | 1,809 | 1,810 | ±0 | ±0% | 8,000 |
| 2025/01/23 | 1,808 | 1,814 | 1,807 | 1,810 | +2 | +0.1% | 8,300 |
| 2025/01/22 | 1,811 | 1,820 | 1,806 | 1,808 | ±0 | ±0% | 34,000 |
| 2025/01/21 | 1,807 | 1,809 | 1,805 | 1,808 | +1 | +0.1% | 10,100 |
| 2025/01/20 | 1,810 | 1,810 | 1,805 | 1,807 | -2 | -0.1% | 9,200 |
| 2025/01/17 | 1,807 | 1,809 | 1,804 | 1,809 | +4 | +0.2% | 23,100 |
| 2025/01/16 | 1,806 | 1,807 | 1,804 | 1,805 | ±0 | ±0% | 16,900 |
| 2025/01/15 | 1,809 | 1,809 | 1,804 | 1,805 | ±0 | ±0% | 9,600 |
| 2025/01/14 | 1,810 | 1,810 | 1,804 | 1,805 | +1 | +0.1% | 22,700 |
| 2025/01/10 | 1,810 | 1,810 | 1,804 | 1,804 | -4 | -0.2% | 16,700 |
| 2025/01/09 | 1,815 | 1,816 | 1,807 | 1,808 | -9 | -0.5% | 35,900 |
| 2025/01/08 | 1,821 | 1,822 | 1,816 | 1,817 | -6 | -0.3% | 22,000 |
| 2025/01/07 | 1,837 | 1,837 | 1,818 | 1,823 | -11 | -0.6% | 23,300 |
| 2025/01/06 | 1,821 | 1,835 | 1,821 | 1,834 | +13 | +0.7% | 34,400 |
| 2024/12/30 | 1,818 | 1,830 | 1,817 | 1,821 | +6 | +0.3% | 34,300 |
| 2024/12/27 | 1,815 | 1,817 | 1,812 | 1,815 | +2 | +0.1% | 19,400 |
| 2024/12/26 | 1,806 | 1,813 | 1,806 | 1,813 | +7 | +0.4% | 28,100 |
| 2024/12/25 | 1,806 | 1,810 | 1,804 | 1,806 | -3 | -0.2% | 20,400 |
| 2024/12/24 | 1,799 | 1,809 | 1,799 | 1,809 | +10 | +0.6% | 32,300 |
| 2024/12/23 | 1,801 | 1,802 | 1,797 | 1,799 | -2 | -0.1% | 39,700 |
| 2024/12/20 | 1,801 | 1,806 | 1,801 | 1,801 | ±0 | ±0% | 34,200 |
| 2024/12/19 | 1,796 | 1,805 | 1,796 | 1,801 | +2 | +0.1% | 36,600 |
101～
150
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
