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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 7,480 | 7,480 | 7,400 | 7,430 | +50 | +0.7% | 3,300 |
| 2025/02/04 | 7,400 | 7,550 | 7,340 | 7,380 | +40 | +0.5% | 7,600 |
| 2025/02/03 | 7,270 | 7,450 | 7,270 | 7,340 | -50 | -0.7% | 14,100 |
| 2025/01/31 | 7,550 | 7,680 | 7,250 | 7,390 | -120 | -1.6% | 22,900 |
| 2025/01/30 | 7,360 | 7,570 | 7,350 | 7,510 | +190 | +2.6% | 16,700 |
| 2025/01/29 | 7,300 | 7,360 | 7,280 | 7,320 | +50 | +0.7% | 6,500 |
| 2025/01/28 | 7,190 | 7,340 | 7,190 | 7,270 | +80 | +1.1% | 7,300 |
| 2025/01/27 | 7,210 | 7,210 | 7,120 | 7,190 | +40 | +0.6% | 3,500 |
| 2025/01/24 | 7,140 | 7,190 | 7,080 | 7,150 | +120 | +1.7% | 8,600 |
| 2025/01/23 | 7,080 | 7,080 | 7,020 | 7,030 | -60 | -0.8% | 3,500 |
| 2025/01/22 | 7,050 | 7,140 | 7,040 | 7,090 | +70 | +1% | 6,000 |
| 2025/01/21 | 7,040 | 7,060 | 7,020 | 7,020 | -20 | -0.3% | 1,200 |
| 2025/01/20 | 7,000 | 7,060 | 7,000 | 7,040 | +40 | +0.6% | 2,700 |
| 2025/01/17 | 6,990 | 7,030 | 6,950 | 7,000 | +20 | +0.3% | 5,200 |
| 2025/01/16 | 7,000 | 7,070 | 6,980 | 6,980 | -30 | -0.4% | 3,800 |
| 2025/01/15 | 7,030 | 7,060 | 6,990 | 7,010 | -10 | -0.1% | 5,000 |
| 2025/01/14 | 7,050 | 7,090 | 7,020 | 7,020 | -30 | -0.4% | 5,300 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,050 | +30 | +0.4% | 6,300 |
| 2025/01/09 | 7,050 | 7,080 | 7,020 | 7,020 | -30 | -0.4% | 5,000 |
| 2025/01/08 | 7,130 | 7,130 | 7,030 | 7,050 | -80 | -1.1% | 5,600 |
| 2025/01/07 | 7,100 | 7,130 | 7,070 | 7,130 | +50 | +0.7% | 5,100 |
| 2025/01/06 | 7,200 | 7,200 | 7,080 | 7,080 | -70 | -1% | 5,600 |
| 2024/12/30 | 7,230 | 7,230 | 7,110 | 7,150 | -80 | -1.1% | 8,000 |
| 2024/12/27 | 7,230 | 7,230 | 7,170 | 7,230 | +30 | +0.4% | 5,200 |
| 2024/12/26 | 7,140 | 7,220 | 7,120 | 7,200 | +70 | +1% | 5,300 |
| 2024/12/25 | 7,190 | 7,190 | 7,060 | 7,130 | -60 | -0.8% | 4,700 |
| 2024/12/24 | 7,180 | 7,230 | 7,180 | 7,190 | +60 | +0.8% | 8,200 |
| 2024/12/23 | 7,020 | 7,140 | 7,010 | 7,130 | +150 | +2.1% | 6,900 |
| 2024/12/20 | 6,960 | 7,020 | 6,950 | 6,980 | +20 | +0.3% | 7,100 |
| 2024/12/19 | 6,920 | 7,030 | 6,910 | 6,960 | +40 | +0.6% | 8,400 |
| 2024/12/18 | 6,970 | 6,980 | 6,920 | 6,920 | -70 | -1% | 4,600 |
| 2024/12/17 | 6,950 | 7,000 | 6,920 | 6,990 | +40 | +0.6% | 10,600 |
| 2024/12/16 | 6,940 | 6,980 | 6,940 | 6,950 | +10 | +0.1% | 1,500 |
| 2024/12/13 | 6,910 | 6,990 | 6,910 | 6,940 | ±0 | ±0% | 9,500 |
| 2024/12/12 | 6,950 | 6,980 | 6,920 | 6,940 | -10 | -0.1% | 8,700 |
| 2024/12/11 | 6,960 | 6,970 | 6,920 | 6,950 | +60 | +0.9% | 8,700 |
| 2024/12/10 | 6,950 | 6,970 | 6,890 | 6,890 | -60 | -0.9% | 11,800 |
| 2024/12/09 | 6,930 | 6,980 | 6,930 | 6,950 | +20 | +0.3% | 4,800 |
| 2024/12/06 | 6,940 | 6,960 | 6,890 | 6,930 | -20 | -0.3% | 8,100 |
| 2024/12/05 | 6,950 | 6,990 | 6,940 | 6,950 | -10 | -0.1% | 5,200 |
| 2024/12/04 | 6,990 | 7,030 | 6,960 | 6,960 | -70 | -1% | 5,200 |
| 2024/12/03 | 6,990 | 7,110 | 6,990 | 7,030 | +50 | +0.7% | 10,000 |
| 2024/12/02 | 6,950 | 7,020 | 6,950 | 6,980 | +30 | +0.4% | 4,200 |
| 2024/11/29 | 6,960 | 7,010 | 6,950 | 6,950 | -10 | -0.1% | 6,200 |
| 2024/11/28 | 6,930 | 7,000 | 6,920 | 6,960 | +40 | +0.6% | 5,800 |
| 2024/11/27 | 7,030 | 7,030 | 6,880 | 6,920 | -100 | -1.4% | 11,000 |
| 2024/11/26 | 7,120 | 7,120 | 6,990 | 7,020 | -90 | -1.3% | 9,700 |
| 2024/11/25 | 7,220 | 7,220 | 7,110 | 7,110 | -110 | -1.5% | 9,500 |
| 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 |
101～
150
件表示中 / 3734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 | 959,000円 | +3.0% | +1.0% | 1.67% | 14.66倍 | 1.05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 |
| あいＨＤ | 233,000円 | +36.5% | -43.0% | 4.29% | 5.83倍 | 1.17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 |
| ハピネット | 533,000円 | +7.0% | +0.3% | 0.94% | 16.25倍 | 2.12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 |
| 三愛オブリ | 184,700円 | +0.9% | +8.9% | 5.41% | 12.65倍 | 1.01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 |
| オートバクス | 144,200円 | +10.6% | +7.9% | 4.16% | 13.80倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
