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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,820 | 1,824 | 1,812 | 1,816 | +26 | +1.5% | 111,000 |
| 2025/04/09 | 1,815 | 1,817 | 1,785 | 1,790 | -22 | -1.2% | 175,100 |
| 2025/04/08 | 1,812 | 1,827 | 1,812 | 1,812 | +14 | +0.8% | 79,100 |
| 2025/04/07 | 1,801 | 1,806 | 1,786 | 1,798 | -12 | -0.7% | 164,600 |
| 2025/04/04 | 1,836 | 1,842 | 1,804 | 1,810 | -34 | -1.8% | 151,100 |
| 2025/04/03 | 1,851 | 1,853 | 1,836 | 1,844 | -12 | -0.6% | 82,200 |
| 2025/04/02 | 1,871 | 1,872 | 1,855 | 1,856 | -14 | -0.7% | 68,200 |
| 2025/04/01 | 1,868 | 1,873 | 1,864 | 1,870 | +8 | +0.4% | 34,400 |
| 2025/03/31 | 1,866 | 1,872 | 1,862 | 1,862 | -4 | -0.2% | 59,500 |
| 2025/03/28 | 1,860 | 1,873 | 1,860 | 1,866 | +6 | +0.3% | 56,600 |
| 2025/03/27 | 1,854 | 1,860 | 1,852 | 1,860 | +6 | +0.3% | 28,100 |
| 2025/03/26 | 1,860 | 1,860 | 1,853 | 1,854 | +3 | +0.2% | 18,900 |
| 2025/03/25 | 1,855 | 1,868 | 1,850 | 1,851 | +1 | +0.1% | 21,400 |
| 2025/03/24 | 1,873 | 1,875 | 1,850 | 1,850 | -23 | -1.2% | 56,300 |
| 2025/03/21 | 1,876 | 1,877 | 1,873 | 1,873 | -3 | -0.2% | 17,400 |
| 2025/03/19 | 1,875 | 1,877 | 1,871 | 1,876 | +2 | +0.1% | 13,500 |
| 2025/03/18 | 1,870 | 1,875 | 1,869 | 1,874 | -1 | -0.1% | 21,800 |
| 2025/03/17 | 1,880 | 1,880 | 1,871 | 1,875 | ±0 | ±0% | 29,700 |
| 2025/03/14 | 1,875 | 1,876 | 1,871 | 1,875 | +4 | +0.2% | 12,400 |
| 2025/03/13 | 1,880 | 1,880 | 1,870 | 1,871 | -14 | -0.7% | 19,600 |
| 2025/03/12 | 1,857 | 1,885 | 1,853 | 1,885 | +34 | +1.8% | 59,000 |
| 2025/03/11 | 1,851 | 1,854 | 1,848 | 1,851 | ±0 | ±0% | 25,300 |
| 2025/03/10 | 1,860 | 1,860 | 1,841 | 1,851 | +14 | +0.8% | 37,700 |
| 2025/03/07 | 1,832 | 1,837 | 1,830 | 1,837 | +11 | +0.6% | 24,100 |
| 2025/03/06 | 1,827 | 1,830 | 1,825 | 1,826 | +2 | +0.1% | 14,900 |
| 2025/03/05 | 1,815 | 1,825 | 1,815 | 1,824 | +12 | +0.7% | 19,700 |
| 2025/03/04 | 1,815 | 1,817 | 1,807 | 1,812 | -15 | -0.8% | 48,400 |
| 2025/03/03 | 1,830 | 1,835 | 1,813 | 1,827 | -59 | -3.1% | 65,200 |
| 2025/02/28 | 1,806 | 1,886 | 1,802 | 1,886 | +79 | +4.4% | 86,400 |
| 2025/02/27 | 1,806 | 1,807 | 1,805 | 1,807 | +1 | +0.1% | 14,600 |
| 2025/02/26 | 1,802 | 1,806 | 1,802 | 1,806 | +3 | +0.2% | 18,200 |
| 2025/02/25 | 1,801 | 1,804 | 1,801 | 1,803 | +1 | +0.1% | 24,900 |
| 2025/02/21 | 1,803 | 1,805 | 1,802 | 1,802 | -1 | -0.1% | 16,300 |
| 2025/02/20 | 1,806 | 1,806 | 1,803 | 1,803 | -2 | -0.1% | 15,300 |
| 2025/02/19 | 1,803 | 1,806 | 1,803 | 1,805 | +2 | +0.1% | 9,000 |
| 2025/02/18 | 1,805 | 1,806 | 1,803 | 1,803 | -2 | -0.1% | 28,600 |
| 2025/02/17 | 1,807 | 1,807 | 1,805 | 1,805 | -2 | -0.1% | 14,100 |
| 2025/02/14 | 1,808 | 1,808 | 1,804 | 1,807 | -3 | -0.2% | 25,800 |
| 2025/02/13 | 1,807 | 1,810 | 1,806 | 1,810 | +3 | +0.2% | 9,400 |
| 2025/02/12 | 1,805 | 1,807 | 1,805 | 1,807 | +3 | +0.2% | 7,000 |
| 2025/02/10 | 1,809 | 1,809 | 1,804 | 1,804 | -3 | -0.2% | 15,200 |
| 2025/02/07 | 1,808 | 1,808 | 1,804 | 1,807 | +1 | +0.1% | 15,000 |
| 2025/02/06 | 1,804 | 1,806 | 1,804 | 1,806 | +3 | +0.2% | 11,800 |
| 2025/02/05 | 1,806 | 1,808 | 1,803 | 1,803 | -3 | -0.2% | 16,500 |
| 2025/02/04 | 1,810 | 1,810 | 1,805 | 1,806 | -5 | -0.3% | 25,300 |
| 2025/02/03 | 1,813 | 1,813 | 1,806 | 1,811 | +1 | +0.1% | 27,500 |
| 2025/01/31 | 1,812 | 1,813 | 1,810 | 1,810 | -1 | -0.1% | 8,400 |
| 2025/01/30 | 1,810 | 1,815 | 1,809 | 1,811 | ±0 | ±0% | 8,600 |
| 2025/01/29 | 1,814 | 1,814 | 1,808 | 1,811 | +1 | +0.1% | 17,200 |
| 2025/01/28 | 1,807 | 1,815 | 1,807 | 1,810 | +1 | +0.1% | 9,300 |
1～
50
件表示中 / 3677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 | 181,600円 | - | - | 3.08% | - | - |
|
- |
| 不二家 | 242,200円 | +7.3% | +2.2% | 1.24% | 34.68倍 | 1.08倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 44,500円 | - | - | 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 |
| カンロ | 338,500円 | +5.7% | +0.6% | 2.75% | 14.58倍 | 2.82倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 湖池屋 | 452,500円 | +7.6% | +13.2% | 1.22% | 19.31倍 | 2.74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
