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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,798 | 1,800 | 1,798 | 1,798 | ±0 | ±0% | 12,300 |
| 2025/08/21 | 1,801 | 1,801 | 1,798 | 1,798 | -2 | -0.1% | 22,400 |
| 2025/08/20 | 1,800 | 1,801 | 1,798 | 1,800 | ±0 | ±0% | 24,800 |
| 2025/08/19 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 17,300 |
| 2025/08/18 | 1,800 | 1,801 | 1,797 | 1,797 | -1 | -0.1% | 29,100 |
| 2025/08/15 | 1,798 | 1,799 | 1,797 | 1,798 | ±0 | ±0% | 17,500 |
| 2025/08/14 | 1,797 | 1,799 | 1,796 | 1,798 | -1 | -0.1% | 14,300 |
| 2025/08/13 | 1,798 | 1,800 | 1,795 | 1,799 | +1 | +0.1% | 29,400 |
| 2025/08/12 | 1,799 | 1,799 | 1,795 | 1,798 | +4 | +0.2% | 30,600 |
| 2025/08/08 | 1,794 | 1,798 | 1,793 | 1,794 | +1 | +0.1% | 30,200 |
| 2025/08/07 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 18,500 |
| 2025/08/06 | 1,795 | 1,795 | 1,792 | 1,795 | ±0 | ±0% | 18,100 |
| 2025/08/05 | 1,795 | 1,795 | 1,790 | 1,795 | +1 | +0.1% | 25,500 |
| 2025/08/04 | 1,788 | 1,794 | 1,787 | 1,794 | +7 | +0.4% | 29,300 |
| 2025/08/01 | 1,785 | 1,787 | 1,784 | 1,787 | +4 | +0.2% | 30,000 |
| 2025/07/31 | 1,784 | 1,785 | 1,783 | 1,783 | -1 | -0.1% | 24,600 |
| 2025/07/30 | 1,782 | 1,785 | 1,782 | 1,784 | +2 | +0.1% | 18,100 |
| 2025/07/29 | 1,783 | 1,785 | 1,782 | 1,782 | -1 | -0.1% | 31,500 |
| 2025/07/28 | 1,779 | 1,783 | 1,778 | 1,783 | +4 | +0.2% | 22,600 |
| 2025/07/25 | 1,778 | 1,779 | 1,776 | 1,779 | +1 | +0.1% | 23,100 |
| 2025/07/24 | 1,777 | 1,778 | 1,775 | 1,778 | +4 | +0.2% | 32,000 |
| 2025/07/23 | 1,776 | 1,777 | 1,774 | 1,774 | ±0 | ±0% | 27,200 |
| 2025/07/22 | 1,776 | 1,777 | 1,774 | 1,774 | +1 | +0.1% | 20,400 |
| 2025/07/18 | 1,774 | 1,776 | 1,773 | 1,773 | -1 | -0.1% | 27,300 |
| 2025/07/17 | 1,774 | 1,776 | 1,774 | 1,774 | ±0 | ±0% | 23,300 |
| 2025/07/16 | 1,775 | 1,777 | 1,774 | 1,774 | -2 | -0.1% | 15,100 |
| 2025/07/15 | 1,777 | 1,777 | 1,774 | 1,776 | +1 | +0.1% | 13,300 |
| 2025/07/14 | 1,773 | 1,776 | 1,773 | 1,775 | +3 | +0.2% | 14,200 |
| 2025/07/11 | 1,777 | 1,778 | 1,772 | 1,772 | -5 | -0.3% | 23,400 |
| 2025/07/10 | 1,776 | 1,778 | 1,772 | 1,777 | +2 | +0.1% | 31,000 |
| 2025/07/09 | 1,774 | 1,777 | 1,772 | 1,775 | +4 | +0.2% | 14,500 |
| 2025/07/08 | 1,772 | 1,774 | 1,771 | 1,771 | +1 | +0.1% | 18,500 |
| 2025/07/07 | 1,767 | 1,771 | 1,767 | 1,770 | +4 | +0.2% | 22,300 |
| 2025/07/04 | 1,765 | 1,766 | 1,765 | 1,766 | ±0 | ±0% | 10,500 |
| 2025/07/03 | 1,765 | 1,766 | 1,764 | 1,766 | +1 | +0.1% | 8,400 |
| 2025/07/02 | 1,763 | 1,766 | 1,763 | 1,765 | +2 | +0.1% | 13,400 |
| 2025/07/01 | 1,764 | 1,766 | 1,763 | 1,763 | -1 | -0.1% | 11,900 |
| 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 |
1～
50
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 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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 養命酒 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18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 |
| オカムラ食品 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.51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 |
| 中部飼 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78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 |
| 丸大食 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23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
