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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 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 |
101～
150
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
