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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/29 | 3,325 | 3,325 | 3,241 | 3,249 | +2 | +0.1% | 623,500 |
| 2024/11/28 | 3,150 | 3,249 | 3,130 | 3,247 | +124 | +4% | 467,000 |
| 2024/11/27 | 3,160 | 3,160 | 3,108 | 3,123 | -37 | -1.2% | 165,700 |
| 2024/11/26 | 3,145 | 3,163 | 3,134 | 3,160 | +13 | +0.4% | 215,000 |
| 2024/11/25 | 3,160 | 3,194 | 3,131 | 3,147 | +7 | +0.2% | 287,000 |
| 2024/11/22 | 3,134 | 3,161 | 3,125 | 3,140 | -2 | -0.1% | 208,000 |
| 2024/11/21 | 3,113 | 3,154 | 3,108 | 3,142 | +31 | +1% | 298,300 |
| 2024/11/20 | 3,140 | 3,164 | 3,094 | 3,111 | -27 | -0.9% | 420,800 |
| 2024/11/19 | 3,192 | 3,205 | 3,137 | 3,138 | -47 | -1.5% | 283,300 |
| 2024/11/18 | 3,181 | 3,192 | 3,167 | 3,185 | +2 | +0.1% | 203,300 |
| 2024/11/15 | 3,185 | 3,219 | 3,166 | 3,183 | +3 | +0.1% | 222,000 |
| 2024/11/14 | 3,225 | 3,235 | 3,180 | 3,180 | -45 | -1.4% | 265,500 |
| 2024/11/13 | 3,250 | 3,271 | 3,217 | 3,225 | -38 | -1.2% | 230,800 |
| 2024/11/12 | 3,266 | 3,294 | 3,246 | 3,263 | -5 | -0.2% | 226,100 |
| 2024/11/11 | 3,300 | 3,306 | 3,268 | 3,268 | -40 | -1.2% | 218,300 |
| 2024/11/08 | 3,333 | 3,349 | 3,308 | 3,308 | -37 | -1.1% | 165,300 |
| 2024/11/07 | 3,321 | 3,371 | 3,317 | 3,345 | +34 | +1% | 251,600 |
| 2024/11/06 | 3,335 | 3,391 | 3,311 | 3,311 | -65 | -1.9% | 491,100 |
| 2024/11/05 | 3,340 | 3,380 | 3,306 | 3,376 | +43 | +1.3% | 249,500 |
| 2024/11/01 | 3,307 | 3,355 | 3,294 | 3,333 | -15 | -0.4% | 191,700 |
| 2024/10/31 | 3,312 | 3,357 | 3,298 | 3,348 | +28 | +0.8% | 277,100 |
| 2024/10/30 | 3,290 | 3,327 | 3,259 | 3,320 | -9 | -0.3% | 462,100 |
| 2024/10/29 | 3,317 | 3,341 | 3,304 | 3,329 | +23 | +0.7% | 464,400 |
151～
200
件表示中 / 3768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 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45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 |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60倍 | 1.04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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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
