伊藤忠食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 7,090 | 7,230 | 7,010 | 7,220 | +170 | +2.4% | 13,700 |
| 2024/11/21 | 6,980 | 7,100 | 6,980 | 7,050 | +70 | +1% | 7,500 |
| 2024/11/20 | 7,070 | 7,120 | 6,980 | 6,980 | -90 | -1.3% | 5,600 |
| 2024/11/19 | 7,070 | 7,150 | 7,040 | 7,070 | +50 | +0.7% | 6,700 |
| 2024/11/18 | 7,160 | 7,160 | 7,020 | 7,020 | -150 | -2.1% | 9,500 |
| 2024/11/15 | 7,230 | 7,250 | 7,120 | 7,170 | -60 | -0.8% | 5,200 |
| 2024/11/14 | 7,030 | 7,330 | 7,030 | 7,230 | +250 | +3.6% | 17,100 |
| 2024/11/13 | 6,780 | 7,080 | 6,720 | 6,980 | +230 | +3.4% | 19,200 |
| 2024/11/12 | 6,740 | 6,820 | 6,740 | 6,750 | +10 | +0.1% | 3,500 |
| 2024/11/11 | 6,780 | 6,790 | 6,740 | 6,740 | +10 | +0.1% | 1,900 |
| 2024/11/08 | 6,880 | 6,970 | 6,730 | 6,730 | -200 | -2.9% | 14,000 |
| 2024/11/07 | 6,800 | 6,940 | 6,800 | 6,930 | +130 | +1.9% | 10,400 |
| 2024/11/06 | 6,740 | 6,860 | 6,710 | 6,800 | +90 | +1.3% | 9,500 |
| 2024/11/05 | 6,780 | 6,790 | 6,710 | 6,710 | -70 | -1% | 5,300 |
| 2024/11/01 | 6,880 | 6,960 | 6,740 | 6,780 | -110 | -1.6% | 15,200 |
| 2024/10/31 | 7,000 | 7,010 | 6,680 | 6,890 | -110 | -1.6% | 34,600 |
| 2024/10/30 | 7,020 | 7,060 | 6,980 | 7,000 | ±0 | ±0% | 27,400 |
| 2024/10/29 | 7,000 | 7,060 | 6,970 | 7,000 | -30 | -0.4% | 10,000 |
| 2024/10/28 | 6,890 | 7,040 | 6,890 | 7,030 | +140 | +2% | 7,800 |
| 2024/10/25 | 6,950 | 6,990 | 6,880 | 6,890 | -60 | -0.9% | 10,700 |
| 2024/10/24 | 6,900 | 6,950 | 6,890 | 6,950 | +50 | +0.7% | 7,100 |
| 2024/10/23 | 6,990 | 6,990 | 6,900 | 6,900 | -100 | -1.4% | 3,300 |
| 2024/10/22 | 7,000 | 7,040 | 6,970 | 7,000 | -30 | -0.4% | 8,600 |
| 2024/10/21 | 6,970 | 7,030 | 6,910 | 7,030 | +60 | +0.9% | 6,700 |
| 2024/10/18 | 7,030 | 7,040 | 6,960 | 6,970 | -60 | -0.9% | 6,800 |
| 2024/10/17 | 7,000 | 7,040 | 6,980 | 7,030 | +30 | +0.4% | 2,400 |
| 2024/10/16 | 7,030 | 7,100 | 6,940 | 7,000 | -30 | -0.4% | 8,600 |
| 2024/10/15 | 7,100 | 7,100 | 7,000 | 7,030 | ±0 | ±0% | 10,700 |
| 2024/10/11 | 7,020 | 7,040 | 6,980 | 7,030 | -20 | -0.3% | 5,500 |
| 2024/10/10 | 7,010 | 7,060 | 6,920 | 7,050 | +40 | +0.6% | 11,300 |
| 2024/10/09 | 7,050 | 7,100 | 7,010 | 7,010 | -50 | -0.7% | 6,300 |
| 2024/10/08 | 7,070 | 7,090 | 7,000 | 7,060 | -20 | -0.3% | 4,900 |
| 2024/10/07 | 7,180 | 7,180 | 7,070 | 7,080 | -50 | -0.7% | 8,600 |
| 2024/10/04 | 7,040 | 7,180 | 7,020 | 7,130 | +90 | +1.3% | 12,200 |
| 2024/10/03 | 7,140 | 7,170 | 6,990 | 7,040 | +30 | +0.4% | 16,700 |
| 2024/10/02 | 7,200 | 7,250 | 7,010 | 7,010 | -180 | -2.5% | 21,100 |
| 2024/10/01 | 7,210 | 7,220 | 7,090 | 7,190 | ±0 | ±0% | 11,900 |
| 2024/09/30 | 7,210 | 7,330 | 7,170 | 7,190 | -200 | -2.7% | 10,700 |
| 2024/09/27 | 7,300 | 7,470 | 7,280 | 7,390 | -100 | -1.3% | 12,500 |
| 2024/09/26 | 7,260 | 7,490 | 7,250 | 7,490 | +220 | +3% | 11,200 |
| 2024/09/25 | 7,340 | 7,340 | 7,220 | 7,270 | -60 | -0.8% | 10,900 |
| 2024/09/24 | 7,380 | 7,390 | 7,240 | 7,330 | -70 | -0.9% | 8,200 |
| 2024/09/20 | 7,330 | 7,470 | 7,290 | 7,400 | +130 | +1.8% | 14,200 |
| 2024/09/19 | 7,250 | 7,320 | 7,200 | 7,270 | +20 | +0.3% | 5,800 |
| 2024/09/18 | 7,110 | 7,250 | 7,110 | 7,250 | +50 | +0.7% | 4,900 |
| 2024/09/17 | 7,240 | 7,250 | 7,110 | 7,200 | ±0 | ±0% | 8,100 |
| 2024/09/13 | 7,260 | 7,330 | 7,130 | 7,200 | -90 | -1.2% | 12,300 |
| 2024/09/12 | 7,280 | 7,340 | 7,210 | 7,290 | +120 | +1.7% | 7,800 |
| 2024/09/11 | 7,280 | 7,300 | 7,110 | 7,170 | -100 | -1.4% | 6,600 |
| 2024/09/10 | 7,300 | 7,370 | 7,250 | 7,270 | +30 | +0.4% | 5,000 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠食」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 |
|---|---|---|---|---|---|---|---|---|
| 伊藤忠食 | 722,000円 | +4.1% | +8.5% | 1.66% | 13.09倍 | 0.81倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 第一実 | 263,500円 | +6.5% | +14.4% | 2.92% | 11.45倍 | 1.09倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
