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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/11 | 1,818 | 1,818 | 1,810 | 1,811 | -7 | -0.4% | 18,100 |
| 2024/11/08 | 1,813 | 1,818 | 1,812 | 1,818 | +5 | +0.3% | 20,200 |
| 2024/11/07 | 1,816 | 1,818 | 1,811 | 1,813 | -3 | -0.2% | 25,400 |
| 2024/11/06 | 1,818 | 1,821 | 1,816 | 1,816 | -2 | -0.1% | 15,000 |
| 2024/11/05 | 1,817 | 1,820 | 1,814 | 1,818 | +2 | +0.1% | 15,400 |
| 2024/11/01 | 1,826 | 1,826 | 1,816 | 1,816 | -12 | -0.7% | 17,700 |
| 2024/10/31 | 1,814 | 1,828 | 1,814 | 1,828 | +14 | +0.8% | 17,600 |
| 2024/10/30 | 1,800 | 1,820 | 1,800 | 1,814 | -25 | -1.4% | 69,700 |
| 2024/10/29 | 1,840 | 1,885 | 1,839 | 1,839 | +3 | +0.2% | 45,900 |
151～
200
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
