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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 9,700 | 9,960 | 9,700 | 9,930 | +270 | +2.8% | 13,300 |
| 2025/07/08 | 9,690 | 9,770 | 9,630 | 9,660 | +10 | +0.1% | 9,600 |
| 2025/07/07 | 9,550 | 9,670 | 9,550 | 9,650 | +20 | +0.2% | 5,800 |
| 2025/07/04 | 9,590 | 9,690 | 9,540 | 9,630 | +40 | +0.4% | 11,200 |
| 2025/07/03 | 9,850 | 9,850 | 9,540 | 9,590 | -280 | -2.8% | 30,900 |
| 2025/07/02 | 10,070 | 10,070 | 9,860 | 9,870 | -130 | -1.3% | 9,400 |
| 2025/07/01 | 9,910 | 10,070 | 9,910 | 10,000 | +90 | +0.9% | 11,600 |
| 2025/06/30 | 10,000 | 10,000 | 9,860 | 9,910 | +10 | +0.1% | 12,500 |
| 2025/06/27 | 9,800 | 9,960 | 9,800 | 9,900 | +150 | +1.5% | 15,500 |
| 2025/06/26 | 9,690 | 9,820 | 9,690 | 9,750 | -20 | -0.2% | 8,200 |
| 2025/06/25 | 9,810 | 9,810 | 9,600 | 9,770 | -50 | -0.5% | 18,600 |
| 2025/06/24 | 9,830 | 9,850 | 9,720 | 9,820 | +110 | +1.1% | 11,900 |
| 2025/06/23 | 9,770 | 9,930 | 9,710 | 9,710 | -90 | -0.9% | 10,900 |
| 2025/06/20 | 9,990 | 10,050 | 9,800 | 9,800 | -100 | -1% | 27,400 |
| 2025/06/19 | 9,970 | 9,970 | 9,850 | 9,900 | -70 | -0.7% | 10,100 |
| 2025/06/18 | 9,960 | 10,100 | 9,960 | 9,970 | +10 | +0.1% | 14,300 |
| 2025/06/17 | 10,030 | 10,040 | 9,870 | 9,960 | -30 | -0.3% | 8,700 |
| 2025/06/16 | 9,940 | 10,070 | 9,930 | 9,990 | +50 | +0.5% | 14,100 |
| 2025/06/13 | 10,040 | 10,040 | 9,780 | 9,940 | -110 | -1.1% | 19,800 |
| 2025/06/12 | 9,970 | 10,140 | 9,940 | 10,050 | -10 | -0.1% | 22,900 |
| 2025/06/11 | 10,120 | 10,180 | 10,000 | 10,060 | -80 | -0.8% | 13,300 |
| 2025/06/10 | 10,360 | 10,440 | 10,120 | 10,140 | -220 | -2.1% | 19,500 |
| 2025/06/09 | 10,410 | 10,410 | 10,080 | 10,360 | +10 | +0.1% | 25,500 |
| 2025/06/06 | 10,330 | 10,430 | 10,220 | 10,350 | -20 | -0.2% | 23,400 |
| 2025/06/05 | 10,490 | 10,530 | 10,300 | 10,370 | -70 | -0.7% | 23,100 |
| 2025/06/04 | 10,410 | 10,440 | 10,300 | 10,440 | +130 | +1.3% | 25,400 |
| 2025/06/03 | 10,150 | 10,400 | 10,050 | 10,310 | +120 | +1.2% | 32,200 |
| 2025/06/02 | 10,000 | 10,300 | 10,000 | 10,190 | +200 | +2% | 38,200 |
| 2025/05/30 | 9,830 | 10,050 | 9,820 | 9,990 | +130 | +1.3% | 25,300 |
| 2025/05/29 | 9,990 | 10,050 | 9,800 | 9,860 | -90 | -0.9% | 29,400 |
| 2025/05/28 | 9,680 | 10,020 | 9,560 | 9,950 | +270 | +2.8% | 35,000 |
| 2025/05/27 | 9,670 | 9,730 | 9,590 | 9,680 | ±0 | ±0% | 12,200 |
| 2025/05/26 | 9,670 | 9,950 | 9,660 | 9,680 | +160 | +1.7% | 29,300 |
| 2025/05/23 | 9,520 | 9,640 | 9,450 | 9,520 | -50 | -0.5% | 14,500 |
| 2025/05/22 | 9,710 | 9,740 | 9,450 | 9,570 | -140 | -1.4% | 22,400 |
| 2025/05/21 | 9,530 | 9,790 | 9,450 | 9,710 | +180 | +1.9% | 24,800 |
| 2025/05/20 | 9,510 | 9,540 | 9,390 | 9,530 | +30 | +0.3% | 15,000 |
| 2025/05/19 | 9,460 | 9,550 | 9,330 | 9,500 | +40 | +0.4% | 14,300 |
| 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 |
1～
50
件表示中 / 3738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 | 993,000円 | +3.0% | +1.0% | 1.61% | 15.18倍 | 1.09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 | 563,000円 | +7.0% | +0.3% | 0.89% | 17.16倍 | 2.24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 |
| あいＨＤ | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 三愛オブリ | 189,300円 | +0.9% | +8.9% | 5.28% | 12.96倍 | 1.04倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ミツウロコＧＨＤ | 209,800円 | +8.1% | +24.9% | 2.67% | 13.45倍 | 1.20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
