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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,815 | 1,816 | 1,802 | 1,809 | -1 | -0.1% | 26,100 |
| 2025/01/24 | 1,812 | 1,814 | 1,809 | 1,810 | ±0 | ±0% | 8,000 |
| 2025/01/23 | 1,808 | 1,814 | 1,807 | 1,810 | +2 | +0.1% | 8,300 |
| 2025/01/22 | 1,811 | 1,820 | 1,806 | 1,808 | ±0 | ±0% | 34,000 |
| 2025/01/21 | 1,807 | 1,809 | 1,805 | 1,808 | +1 | +0.1% | 10,100 |
| 2025/01/20 | 1,810 | 1,810 | 1,805 | 1,807 | -2 | -0.1% | 9,200 |
| 2025/01/17 | 1,807 | 1,809 | 1,804 | 1,809 | +4 | +0.2% | 23,100 |
| 2025/01/16 | 1,806 | 1,807 | 1,804 | 1,805 | ±0 | ±0% | 16,900 |
| 2025/01/15 | 1,809 | 1,809 | 1,804 | 1,805 | ±0 | ±0% | 9,600 |
| 2025/01/14 | 1,810 | 1,810 | 1,804 | 1,805 | +1 | +0.1% | 22,700 |
| 2025/01/10 | 1,810 | 1,810 | 1,804 | 1,804 | -4 | -0.2% | 16,700 |
| 2025/01/09 | 1,815 | 1,816 | 1,807 | 1,808 | -9 | -0.5% | 35,900 |
| 2025/01/08 | 1,821 | 1,822 | 1,816 | 1,817 | -6 | -0.3% | 22,000 |
| 2025/01/07 | 1,837 | 1,837 | 1,818 | 1,823 | -11 | -0.6% | 23,300 |
| 2025/01/06 | 1,821 | 1,835 | 1,821 | 1,834 | +13 | +0.7% | 34,400 |
| 2024/12/30 | 1,818 | 1,830 | 1,817 | 1,821 | +6 | +0.3% | 34,300 |
| 2024/12/27 | 1,815 | 1,817 | 1,812 | 1,815 | +2 | +0.1% | 19,400 |
| 2024/12/26 | 1,806 | 1,813 | 1,806 | 1,813 | +7 | +0.4% | 28,100 |
| 2024/12/25 | 1,806 | 1,810 | 1,804 | 1,806 | -3 | -0.2% | 20,400 |
| 2024/12/24 | 1,799 | 1,809 | 1,799 | 1,809 | +10 | +0.6% | 32,300 |
| 2024/12/23 | 1,801 | 1,802 | 1,797 | 1,799 | -2 | -0.1% | 39,700 |
| 2024/12/20 | 1,801 | 1,806 | 1,801 | 1,801 | ±0 | ±0% | 34,200 |
| 2024/12/19 | 1,796 | 1,805 | 1,796 | 1,801 | +2 | +0.1% | 36,600 |
| 2024/12/18 | 1,794 | 1,800 | 1,791 | 1,799 | +5 | +0.3% | 37,000 |
| 2024/12/17 | 1,793 | 1,796 | 1,791 | 1,794 | ±0 | ±0% | 100,800 |
| 2024/12/16 | 1,797 | 1,797 | 1,794 | 1,794 | -3 | -0.2% | 87,700 |
| 2024/12/13 | 1,798 | 1,799 | 1,797 | 1,797 | -2 | -0.1% | 67,900 |
| 2024/12/12 | 1,799 | 1,800 | 1,798 | 1,799 | ±0 | ±0% | 31,800 |
| 2024/12/11 | 1,799 | 1,800 | 1,798 | 1,799 | -1 | -0.1% | 36,300 |
| 2024/12/10 | 1,800 | 1,800 | 1,796 | 1,800 | ±0 | ±0% | 142,100 |
| 2024/12/09 | 1,801 | 1,803 | 1,800 | 1,800 | -3 | -0.2% | 78,400 |
| 2024/12/06 | 1,805 | 1,806 | 1,803 | 1,803 | -3 | -0.2% | 42,700 |
| 2024/12/05 | 1,806 | 1,806 | 1,805 | 1,806 | ±0 | ±0% | 32,700 |
| 2024/12/04 | 1,808 | 1,808 | 1,806 | 1,806 | ±0 | ±0% | 28,900 |
| 2024/12/03 | 1,808 | 1,809 | 1,806 | 1,806 | -2 | -0.1% | 61,600 |
| 2024/12/02 | 1,806 | 1,808 | 1,806 | 1,808 | +1 | +0.1% | 18,000 |
| 2024/11/29 | 1,810 | 1,812 | 1,807 | 1,807 | -3 | -0.2% | 12,700 |
| 2024/11/28 | 1,803 | 1,810 | 1,803 | 1,810 | +7 | +0.4% | 11,100 |
| 2024/11/27 | 1,806 | 1,809 | 1,803 | 1,803 | -2 | -0.1% | 18,800 |
| 2024/11/26 | 1,806 | 1,809 | 1,805 | 1,805 | -5 | -0.3% | 13,800 |
| 2024/11/25 | 1,807 | 1,810 | 1,807 | 1,810 | ±0 | ±0% | 45,900 |
| 2024/11/22 | 1,810 | 1,811 | 1,807 | 1,810 | +4 | +0.2% | 10,600 |
| 2024/11/21 | 1,806 | 1,810 | 1,806 | 1,806 | -5 | -0.3% | 11,600 |
| 2024/11/20 | 1,805 | 1,812 | 1,805 | 1,811 | +6 | +0.3% | 20,300 |
| 2024/11/19 | 1,805 | 1,808 | 1,805 | 1,805 | ±0 | ±0% | 25,500 |
| 2024/11/18 | 1,808 | 1,809 | 1,805 | 1,805 | -3 | -0.2% | 20,500 |
| 2024/11/15 | 1,810 | 1,812 | 1,805 | 1,808 | -5 | -0.3% | 28,500 |
| 2024/11/14 | 1,810 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 19,600 |
| 2024/11/13 | 1,814 | 1,814 | 1,810 | 1,810 | -5 | -0.3% | 13,200 |
| 2024/11/12 | 1,811 | 1,815 | 1,811 | 1,815 | +4 | +0.2% | 10,200 |
51～
100
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
