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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 9,240 | 9,580 | 9,240 | 9,460 | +210 | +2.3% | 18,000 |
| 2025/05/15 | 9,230 | 9,390 | 9,150 | 9,250 | -50 | -0.5% | 18,100 |
| 2025/05/14 | 9,660 | 9,660 | 9,280 | 9,300 | -360 | -3.7% | 20,300 |
| 2025/05/13 | 9,800 | 9,850 | 9,610 | 9,660 | -120 | -1.2% | 18,400 |
| 2025/05/12 | 9,810 | 9,920 | 9,610 | 9,780 | +10 | +0.1% | 30,600 |
| 2025/05/09 | 9,510 | 9,970 | 9,450 | 9,770 | +410 | +4.4% | 78,800 |
| 2025/05/08 | 8,830 | 9,390 | 8,820 | 9,360 | +470 | +5.3% | 36,000 |
| 2025/05/07 | 8,800 | 8,940 | 8,730 | 8,890 | +80 | +0.9% | 28,900 |
| 2025/05/02 | 8,750 | 8,920 | 8,690 | 8,810 | +60 | +0.7% | 39,000 |
| 2025/05/01 | 8,880 | 9,190 | 8,750 | 8,750 | -880 | -9.1% | 123,100 |
| 2025/04/30 | 9,300 | 9,660 | 8,530 | 9,630 | +500 | +5.5% | 199,000 |
| 2025/04/28 | 9,100 | 9,400 | 9,100 | 9,130 | +90 | +1% | 49,100 |
| 2025/04/25 | 9,180 | 9,210 | 8,910 | 9,040 | -140 | -1.5% | 20,600 |
| 2025/04/24 | 9,350 | 9,400 | 9,080 | 9,180 | -290 | -3.1% | 24,000 |
| 2025/04/23 | 9,650 | 9,780 | 9,450 | 9,470 | -130 | -1.4% | 30,600 |
| 2025/04/22 | 9,080 | 9,700 | 9,080 | 9,600 | +460 | +5% | 83,000 |
| 2025/04/21 | 9,120 | 9,280 | 8,960 | 9,140 | +20 | +0.2% | 26,400 |
| 2025/04/18 | 8,960 | 9,150 | 8,810 | 9,120 | +110 | +1.2% | 49,000 |
| 2025/04/17 | 8,380 | 9,080 | 8,370 | 9,010 | +570 | +6.8% | 84,700 |
| 2025/04/16 | 7,730 | 8,500 | 7,730 | 8,440 | +760 | +9.9% | 91,300 |
| 2025/04/15 | 7,750 | 7,780 | 7,650 | 7,680 | -70 | -0.9% | 8,200 |
| 2025/04/14 | 7,720 | 7,750 | 7,620 | 7,750 | +140 | +1.8% | 7,200 |
| 2025/04/11 | 7,530 | 7,620 | 7,470 | 7,610 | +10 | +0.1% | 6,800 |
| 2025/04/10 | 7,600 | 7,650 | 7,540 | 7,600 | +300 | +4.1% | 10,500 |
| 2025/04/09 | 7,460 | 7,460 | 7,290 | 7,300 | -230 | -3.1% | 11,100 |
| 2025/04/08 | 7,490 | 7,590 | 7,420 | 7,530 | +340 | +4.7% | 13,000 |
| 2025/04/07 | 7,120 | 7,410 | 7,120 | 7,190 | -270 | -3.6% | 22,400 |
| 2025/04/04 | 7,440 | 7,560 | 7,330 | 7,460 | -60 | -0.8% | 22,700 |
| 2025/04/03 | 7,610 | 7,610 | 7,470 | 7,520 | -160 | -2.1% | 10,100 |
| 2025/04/02 | 7,730 | 7,820 | 7,680 | 7,680 | -50 | -0.6% | 10,400 |
| 2025/04/01 | 7,670 | 7,820 | 7,620 | 7,730 | +210 | +2.8% | 11,800 |
| 2025/03/31 | 7,600 | 7,620 | 7,510 | 7,520 | -180 | -2.3% | 14,100 |
| 2025/03/28 | 7,660 | 7,890 | 7,660 | 7,700 | -50 | -0.6% | 34,700 |
| 2025/03/27 | 7,890 | 7,910 | 7,750 | 7,750 | -140 | -1.8% | 62,200 |
| 2025/03/26 | 7,800 | 7,940 | 7,770 | 7,890 | +90 | +1.2% | 27,000 |
| 2025/03/25 | 7,760 | 7,820 | 7,730 | 7,800 | +60 | +0.8% | 14,100 |
| 2025/03/24 | 7,900 | 7,900 | 7,740 | 7,740 | -70 | -0.9% | 22,500 |
| 2025/03/21 | 7,880 | 7,890 | 7,770 | 7,810 | -110 | -1.4% | 13,400 |
| 2025/03/19 | 7,860 | 7,950 | 7,860 | 7,920 | +30 | +0.4% | 8,800 |
| 2025/03/18 | 7,750 | 7,950 | 7,750 | 7,890 | +140 | +1.8% | 9,400 |
| 2025/03/17 | 7,820 | 7,820 | 7,720 | 7,750 | ±0 | ±0% | 11,500 |
| 2025/03/14 | 7,720 | 7,760 | 7,710 | 7,750 | ±0 | ±0% | 7,000 |
| 2025/03/13 | 7,740 | 7,810 | 7,700 | 7,750 | -70 | -0.9% | 9,400 |
| 2025/03/12 | 7,690 | 7,850 | 7,690 | 7,820 | +180 | +2.4% | 12,400 |
| 2025/03/11 | 7,750 | 7,750 | 7,590 | 7,640 | -110 | -1.4% | 10,100 |
| 2025/03/10 | 7,880 | 7,940 | 7,750 | 7,750 | -130 | -1.6% | 8,100 |
| 2025/03/07 | 7,890 | 7,950 | 7,850 | 7,880 | -30 | -0.4% | 6,900 |
| 2025/03/06 | 7,820 | 7,910 | 7,820 | 7,910 | +120 | +1.5% | 7,300 |
| 2025/03/05 | 7,820 | 7,850 | 7,770 | 7,790 | +120 | +1.6% | 6,300 |
| 2025/03/04 | 7,730 | 7,820 | 7,670 | 7,670 | -140 | -1.8% | 9,200 |
1～
50
件表示中 / 3700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 | 946,000円 | +3.0% | +1.0% | 1.69% | 14.46倍 | 1.04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 |
| 円谷フィール | 185,000円 | +6.7% | -2.2% | 2.70% | 10.28倍 | 2.25倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| オートバクス | 146,800円 | +10.6% | +7.9% | 4.09% | 14.05倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 365,000円 | +0.9% | -2.1% | 0.82% | 38.83倍 | 2.08倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 201,400円 | +8.1% | +24.9% | 2.78% | 12.92倍 | 1.15倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
