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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
件表示中 / 3767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 | 1,071,000円 | +3.0% | +1.0% | 1.49% | 16.37倍 | 1.18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 | 215,000円 | +6.7% | -2.2% | 2.33% | 11.94倍 | 2.62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 |
| 三愛オブリ | 207,000円 | +0.9% | +8.9% | 4.83% | 14.18倍 | 1.14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 |
| 山 善 | 140,300円 | +2.7% | -10.2% | 3.71% | 17.02倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 316,500円 | +2.6% | +1.5% | 3.29% | 12.18倍 | 2.13倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
