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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 7,200 | 7,290 | 7,160 | 7,260 | +90 | +1.3% | 7,400 |
| 2024/09/04 | 7,120 | 7,210 | 7,040 | 7,170 | -100 | -1.4% | 15,300 |
| 2024/09/03 | 7,190 | 7,270 | 7,110 | 7,270 | +160 | +2.3% | 7,600 |
| 2024/09/02 | 7,310 | 7,320 | 7,050 | 7,110 | -200 | -2.7% | 7,300 |
| 2024/08/30 | 7,290 | 7,340 | 7,240 | 7,310 | +20 | +0.3% | 10,900 |
| 2024/08/29 | 7,210 | 7,290 | 7,210 | 7,290 | +80 | +1.1% | 4,300 |
| 2024/08/28 | 7,250 | 7,360 | 7,200 | 7,210 | -90 | -1.2% | 9,000 |
| 2024/08/27 | 7,110 | 7,310 | 7,110 | 7,300 | +150 | +2.1% | 10,500 |
| 2024/08/26 | 7,050 | 7,170 | 7,010 | 7,150 | +50 | +0.7% | 13,600 |
| 2024/08/23 | 7,100 | 7,150 | 7,030 | 7,100 | +40 | +0.6% | 9,200 |
| 2024/08/22 | 7,080 | 7,100 | 6,940 | 7,060 | +20 | +0.3% | 8,700 |
| 2024/08/21 | 7,060 | 7,130 | 6,990 | 7,040 | -30 | -0.4% | 14,300 |
| 2024/08/20 | 6,960 | 7,070 | 6,960 | 7,070 | +120 | +1.7% | 4,800 |
| 2024/08/19 | 7,000 | 7,100 | 6,940 | 6,950 | -50 | -0.7% | 8,000 |
| 2024/08/16 | 7,010 | 7,070 | 6,960 | 7,000 | +60 | +0.9% | 6,400 |
| 2024/08/15 | 6,870 | 7,070 | 6,870 | 6,940 | +70 | +1% | 10,800 |
| 2024/08/14 | 6,720 | 6,940 | 6,720 | 6,870 | +150 | +2.2% | 15,500 |
| 2024/08/13 | 6,650 | 6,790 | 6,650 | 6,720 | +120 | +1.8% | 13,700 |
| 2024/08/09 | 6,540 | 6,680 | 6,460 | 6,600 | +160 | +2.5% | 11,300 |
| 2024/08/08 | 6,250 | 6,590 | 6,250 | 6,440 | +10 | +0.2% | 21,000 |
| 2024/08/07 | 6,180 | 6,610 | 6,180 | 6,430 | +150 | +2.4% | 15,500 |
| 2024/08/06 | 6,570 | 6,570 | 6,160 | 6,280 | +70 | +1.1% | 25,400 |
| 2024/08/05 | 6,220 | 6,700 | 6,110 | 6,210 | -110 | -1.7% | 59,600 |
| 2024/08/02 | 6,850 | 6,850 | 6,310 | 6,320 | -630 | -9.1% | 26,200 |
| 2024/08/01 | 6,940 | 7,150 | 6,940 | 6,950 | -10 | -0.1% | 18,000 |
| 2024/07/31 | 6,950 | 7,150 | 6,740 | 6,960 | -20 | -0.3% | 28,200 |
| 2024/07/30 | 6,920 | 7,020 | 6,920 | 6,980 | +20 | +0.3% | 10,300 |
| 2024/07/29 | 6,880 | 6,990 | 6,850 | 6,960 | +90 | +1.3% | 15,500 |
| 2024/07/26 | 6,570 | 6,900 | 6,550 | 6,870 | +300 | +4.6% | 55,500 |
| 2024/07/25 | 6,650 | 6,700 | 6,570 | 6,570 | -80 | -1.2% | 17,600 |
| 2024/07/24 | 6,650 | 6,800 | 6,650 | 6,650 | ±0 | ±0% | 19,700 |
| 2024/07/23 | 6,760 | 6,770 | 6,640 | 6,650 | -110 | -1.6% | 20,600 |
| 2024/07/22 | 6,820 | 6,830 | 6,750 | 6,760 | -20 | -0.3% | 6,300 |
| 2024/07/19 | 6,830 | 6,900 | 6,780 | 6,780 | -60 | -0.9% | 10,400 |
| 2024/07/18 | 6,850 | 6,930 | 6,800 | 6,840 | -40 | -0.6% | 13,700 |
| 2024/07/17 | 6,890 | 6,900 | 6,850 | 6,880 | +30 | +0.4% | 5,200 |
| 2024/07/16 | 6,930 | 6,940 | 6,850 | 6,850 | -60 | -0.9% | 9,200 |
| 2024/07/12 | 6,960 | 7,010 | 6,860 | 6,910 | -120 | -1.7% | 13,800 |
| 2024/07/11 | 7,060 | 7,090 | 7,010 | 7,030 | +10 | +0.1% | 6,300 |
| 2024/07/10 | 7,050 | 7,100 | 7,020 | 7,020 | -60 | -0.8% | 5,900 |
| 2024/07/09 | 7,140 | 7,150 | 7,050 | 7,080 | +30 | +0.4% | 19,500 |
| 2024/07/08 | 6,890 | 7,080 | 6,880 | 7,050 | +120 | +1.7% | 16,600 |
| 2024/07/05 | 7,040 | 7,040 | 6,890 | 6,930 | -110 | -1.6% | 10,900 |
| 2024/07/04 | 6,950 | 7,040 | 6,950 | 7,040 | +60 | +0.9% | 14,800 |
| 2024/07/03 | 7,000 | 7,000 | 6,930 | 6,980 | -70 | -1% | 14,900 |
| 2024/07/02 | 7,050 | 7,070 | 7,000 | 7,050 | +40 | +0.6% | 8,300 |
| 2024/07/01 | 7,030 | 7,130 | 7,010 | 7,010 | -50 | -0.7% | 7,500 |
| 2024/06/28 | 7,300 | 7,300 | 7,040 | 7,060 | -240 | -3.3% | 14,200 |
| 2024/06/27 | 7,180 | 7,350 | 7,160 | 7,300 | +120 | +1.7% | 12,100 |
| 2024/06/26 | 7,190 | 7,190 | 7,110 | 7,180 | -10 | -0.1% | 6,600 |
201～
250
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
