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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,765 | 1,766 | 1,764 | 1,764 | +1 | +0.1% | 29,600 |
| 2025/06/27 | 1,763 | 1,766 | 1,763 | 1,763 | ±0 | ±0% | 22,700 |
| 2025/06/26 | 1,764 | 1,766 | 1,762 | 1,763 | -1 | -0.1% | 17,300 |
| 2025/06/25 | 1,770 | 1,770 | 1,762 | 1,764 | -3 | -0.2% | 32,200 |
| 2025/06/24 | 1,769 | 1,771 | 1,767 | 1,767 | -2 | -0.1% | 19,100 |
| 2025/06/23 | 1,770 | 1,771 | 1,766 | 1,769 | -4 | -0.2% | 21,800 |
| 2025/06/20 | 1,773 | 1,773 | 1,770 | 1,773 | +2 | +0.1% | 20,700 |
| 2025/06/19 | 1,771 | 1,772 | 1,770 | 1,771 | ±0 | ±0% | 18,100 |
| 2025/06/18 | 1,771 | 1,774 | 1,771 | 1,771 | -1 | -0.1% | 21,200 |
| 2025/06/17 | 1,775 | 1,776 | 1,770 | 1,772 | -3 | -0.2% | 29,700 |
| 2025/06/16 | 1,777 | 1,780 | 1,774 | 1,775 | -3 | -0.2% | 33,100 |
| 2025/06/13 | 1,782 | 1,782 | 1,778 | 1,778 | -5 | -0.3% | 30,300 |
| 2025/06/12 | 1,780 | 1,783 | 1,780 | 1,783 | +1 | +0.1% | 19,400 |
| 2025/06/11 | 1,780 | 1,782 | 1,780 | 1,782 | +2 | +0.1% | 16,000 |
| 2025/06/10 | 1,780 | 1,784 | 1,779 | 1,780 | +1 | +0.1% | 33,700 |
| 2025/06/09 | 1,784 | 1,785 | 1,777 | 1,779 | -4 | -0.2% | 35,700 |
| 2025/06/06 | 1,779 | 1,783 | 1,777 | 1,783 | +5 | +0.3% | 44,300 |
| 2025/06/05 | 1,778 | 1,779 | 1,776 | 1,778 | +1 | +0.1% | 35,300 |
| 2025/06/04 | 1,784 | 1,784 | 1,776 | 1,777 | -6 | -0.3% | 56,600 |
| 2025/06/03 | 1,774 | 1,783 | 1,773 | 1,783 | +15 | +0.8% | 110,600 |
| 2025/06/02 | 1,766 | 1,771 | 1,762 | 1,768 | +3 | +0.2% | 81,600 |
| 2025/05/30 | 1,768 | 1,772 | 1,765 | 1,765 | -1 | -0.1% | 96,700 |
| 2025/05/29 | 1,760 | 1,766 | 1,759 | 1,766 | +6 | +0.3% | 37,500 |
| 2025/05/28 | 1,760 | 1,766 | 1,758 | 1,760 | ±0 | ±0% | 87,500 |
| 2025/05/27 | 1,760 | 1,762 | 1,757 | 1,760 | +1 | +0.1% | 46,700 |
| 2025/05/26 | 1,755 | 1,759 | 1,753 | 1,759 | +4 | +0.2% | 50,100 |
| 2025/05/23 | 1,764 | 1,764 | 1,753 | 1,755 | -10 | -0.6% | 105,200 |
| 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 |
1～
50
件表示中 / 3731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 | 176,400円 | - | - | 3.40% | - | - |
|
- |
| オカムラ食品 | 122,800円 | +10.6% | +0.6% | 0.52% | 28.84倍 | 3.94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 | 41,900円 | - | - | 0.00% | - | 1.81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 |
| 養命酒 | 311,500円 | +4.9% | +66.1% | 1.44% | 40.32倍 | 0.94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 |
| 湖池屋 | 475,500円 | +7.1% | +2.1% | 1.16% | 18.79倍 | 2.66倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
