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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 1,804 | 1,806 | 1,803 | 1,805 | +3 | +0.2% | 14,200 |
| 2025/11/12 | 1,801 | 1,804 | 1,801 | 1,802 | +1 | +0.1% | 6,200 |
| 2025/11/11 | 1,803 | 1,805 | 1,801 | 1,801 | -1 | -0.1% | 13,400 |
| 2025/11/10 | 1,803 | 1,804 | 1,802 | 1,802 | -3 | -0.2% | 16,800 |
| 2025/11/07 | 1,802 | 1,806 | 1,802 | 1,805 | -1 | -0.1% | 9,800 |
| 2025/11/06 | 1,804 | 1,806 | 1,799 | 1,806 | +2 | +0.1% | 33,000 |
| 2025/11/05 | 1,800 | 1,804 | 1,796 | 1,804 | +4 | +0.2% | 45,200 |
| 2025/11/04 | 1,800 | 1,800 | 1,798 | 1,800 | -5 | -0.3% | 43,700 |
| 2025/10/31 | 1,807 | 1,807 | 1,802 | 1,805 | -3 | -0.2% | 20,900 |
| 2025/10/30 | 1,799 | 1,809 | 1,794 | 1,808 | -22 | -1.2% | 48,800 |
| 2025/10/29 | 1,827 | 1,830 | 1,827 | 1,830 | ±0 | ±0% | 44,300 |
| 2025/10/28 | 1,830 | 1,832 | 1,825 | 1,830 | -2 | -0.1% | 18,900 |
| 2025/10/27 | 1,832 | 1,834 | 1,832 | 1,832 | +7 | +0.4% | 52,500 |
| 2025/10/24 | 1,817 | 1,825 | 1,813 | 1,825 | +8 | +0.4% | 52,000 |
| 2025/10/23 | 1,809 | 1,817 | 1,806 | 1,817 | +9 | +0.5% | 48,100 |
| 2025/10/22 | 1,802 | 1,808 | 1,802 | 1,808 | +5 | +0.3% | 24,000 |
| 2025/10/21 | 1,803 | 1,804 | 1,801 | 1,803 | -1 | -0.1% | 39,900 |
| 2025/10/20 | 1,806 | 1,807 | 1,802 | 1,804 | +1 | +0.1% | 18,300 |
| 2025/10/17 | 1,801 | 1,803 | 1,799 | 1,803 | +2 | +0.1% | 24,900 |
| 2025/10/16 | 1,802 | 1,806 | 1,801 | 1,801 | -5 | -0.3% | 16,700 |
| 2025/10/15 | 1,800 | 1,806 | 1,800 | 1,806 | +7 | +0.4% | 15,500 |
| 2025/10/14 | 1,800 | 1,802 | 1,797 | 1,799 | -2 | -0.1% | 59,800 |
| 2025/10/10 | 1,801 | 1,803 | 1,800 | 1,801 | ±0 | ±0% | 25,100 |
| 2025/10/09 | 1,803 | 1,807 | 1,801 | 1,801 | -3 | -0.2% | 40,600 |
| 2025/10/08 | 1,803 | 1,807 | 1,803 | 1,804 | +1 | +0.1% | 28,700 |
| 2025/10/07 | 1,805 | 1,808 | 1,802 | 1,803 | -2 | -0.1% | 39,700 |
| 2025/10/06 | 1,808 | 1,809 | 1,803 | 1,805 | +2 | +0.1% | 33,300 |
| 2025/10/03 | 1,808 | 1,809 | 1,802 | 1,803 | -9 | -0.5% | 41,400 |
| 2025/10/02 | 1,813 | 1,813 | 1,809 | 1,812 | +2 | +0.1% | 17,700 |
| 2025/10/01 | 1,813 | 1,814 | 1,810 | 1,810 | -3 | -0.2% | 21,000 |
| 2025/09/30 | 1,816 | 1,816 | 1,813 | 1,813 | -1 | -0.1% | 17,500 |
| 2025/09/29 | 1,819 | 1,819 | 1,813 | 1,814 | -4 | -0.2% | 29,200 |
| 2025/09/26 | 1,819 | 1,820 | 1,817 | 1,818 | -1 | -0.1% | 21,200 |
| 2025/09/25 | 1,826 | 1,826 | 1,819 | 1,819 | -6 | -0.3% | 20,900 |
| 2025/09/24 | 1,822 | 1,825 | 1,820 | 1,825 | +3 | +0.2% | 22,300 |
| 2025/09/22 | 1,817 | 1,823 | 1,815 | 1,822 | +7 | +0.4% | 28,600 |
| 2025/09/19 | 1,817 | 1,818 | 1,815 | 1,815 | -3 | -0.2% | 26,600 |
| 2025/09/18 | 1,820 | 1,822 | 1,816 | 1,818 | +2 | +0.1% | 18,900 |
| 2025/09/17 | 1,818 | 1,820 | 1,816 | 1,816 | -2 | -0.1% | 33,100 |
| 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 |
1～
50
件表示中 / 3823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 | 180,500円 | - | - | 3.32% | - | - |
|
- |
| オカムラ食品 | 119,500円 | +10.4% | +27.7% | 0.67% | 23.04倍 | 3.70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 |
| ユーグレナ | 42,800円 | +5.0% | +294.4% | 0.00% | - | 1.91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 |
| わらべや | 327,000円 | +5.4% | +47.0% | 3.67% | 10.39倍 | 0.98倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 211,700円 | +1.3% | +22.2% | 3.07% | 9.42倍 | 0.74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
