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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,130 | 3,160 | 3,115 | 3,152 | +22 | +0.7% | 223,900 |
| 2025/03/24 | 3,139 | 3,155 | 3,113 | 3,130 | -7 | -0.2% | 227,600 |
| 2025/03/21 | 3,121 | 3,137 | 3,103 | 3,137 | +15 | +0.5% | 370,300 |
| 2025/03/19 | 3,109 | 3,138 | 3,101 | 3,122 | +14 | +0.5% | 374,800 |
| 2025/03/18 | 3,093 | 3,121 | 3,090 | 3,108 | +24 | +0.8% | 350,100 |
| 2025/03/17 | 3,061 | 3,093 | 3,050 | 3,084 | +21 | +0.7% | 398,600 |
| 2025/03/14 | 3,024 | 3,063 | 3,009 | 3,063 | +58 | +1.9% | 449,400 |
| 2025/03/13 | 2,999 | 3,021 | 2,990.5 | 3,005 | -3 | -0.1% | 506,600 |
| 2025/03/12 | 3,015 | 3,029 | 2,987 | 3,008 | -21 | -0.7% | 448,500 |
| 2025/03/11 | 2,990 | 3,029 | 2,971 | 3,029 | +41.5 | +1.4% | 746,800 |
| 2025/03/10 | 2,999.5 | 3,002 | 2,965 | 2,987.5 | +3.5 | +0.1% | 535,900 |
| 2025/03/07 | 2,975 | 2,997 | 2,970.5 | 2,984 | -1 | ±0% | 495,600 |
| 2025/03/06 | 2,976 | 3,005 | 2,963 | 2,985 | +11.5 | +0.4% | 730,600 |
| 2025/03/05 | 2,970 | 2,994 | 2,932.5 | 2,973.5 | +8 | +0.3% | 1,144,300 |
| 2025/03/04 | 3,100 | 3,100 | 2,961.5 | 2,965.5 | -435.5 | -12.8% | 3,174,600 |
| 2025/03/03 | 3,332 | 3,425 | 3,313 | 3,401 | +89 | +2.7% | 746,600 |
| 2025/02/28 | 3,370 | 3,380 | 3,307 | 3,312 | -51 | -1.5% | 361,000 |
| 2025/02/27 | 3,335 | 3,380 | 3,332 | 3,363 | -2 | -0.1% | 200,800 |
| 2025/02/26 | 3,320 | 3,373 | 3,319 | 3,365 | +59 | +1.8% | 215,700 |
| 2025/02/25 | 3,292 | 3,320 | 3,286 | 3,306 | +18 | +0.5% | 231,300 |
| 2025/02/21 | 3,289 | 3,310 | 3,275 | 3,288 | -6 | -0.2% | 215,000 |
| 2025/02/20 | 3,310 | 3,330 | 3,283 | 3,294 | -35 | -1.1% | 233,200 |
| 2025/02/19 | 3,310 | 3,348 | 3,307 | 3,329 | +27 | +0.8% | 236,000 |
| 2025/02/18 | 3,299 | 3,330 | 3,292 | 3,302 | +3 | +0.1% | 231,500 |
| 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 |
51～
100
件表示中 / 3715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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| ハウス食Ｇ | 282,700円 | +5.6% | +4.7% | 1.70% | 20.38倍 | 0.90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
