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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 7,460 | 7,560 | 7,420 | 7,560 | +110 | +1.5% | 10,000 |
| 2024/01/30 | 7,500 | 7,560 | 7,450 | 7,450 | -110 | -1.5% | 9,200 |
| 2024/01/29 | 7,400 | 7,560 | 7,400 | 7,560 | +170 | +2.3% | 6,200 |
| 2024/01/26 | 7,500 | 7,520 | 7,390 | 7,390 | -110 | -1.5% | 12,700 |
| 2024/01/25 | 7,610 | 7,620 | 7,500 | 7,500 | -60 | -0.8% | 9,500 |
| 2024/01/24 | 7,630 | 7,670 | 7,560 | 7,560 | -80 | -1% | 11,400 |
| 2024/01/23 | 7,730 | 7,790 | 7,600 | 7,640 | -130 | -1.7% | 23,800 |
| 2024/01/22 | 7,860 | 7,860 | 7,720 | 7,770 | -60 | -0.8% | 14,000 |
| 2024/01/19 | 7,690 | 7,830 | 7,660 | 7,830 | +140 | +1.8% | 13,800 |
| 2024/01/18 | 7,580 | 7,780 | 7,580 | 7,690 | +110 | +1.5% | 13,800 |
| 2024/01/17 | 7,700 | 7,750 | 7,580 | 7,580 | -90 | -1.2% | 11,100 |
| 2024/01/16 | 7,850 | 7,850 | 7,650 | 7,670 | -130 | -1.7% | 8,200 |
| 2024/01/15 | 7,680 | 7,850 | 7,640 | 7,800 | +120 | +1.6% | 11,300 |
| 2024/01/12 | 7,750 | 7,790 | 7,590 | 7,680 | -130 | -1.7% | 43,400 |
| 2024/01/11 | 7,790 | 7,870 | 7,780 | 7,810 | ±0 | ±0% | 14,200 |
| 2024/01/10 | 7,920 | 7,930 | 7,760 | 7,810 | -90 | -1.1% | 17,800 |
| 2024/01/09 | 7,930 | 7,930 | 7,790 | 7,900 | +140 | +1.8% | 13,100 |
| 2024/01/05 | 7,900 | 7,990 | 7,720 | 7,760 | -180 | -2.3% | 17,400 |
| 2024/01/04 | 7,890 | 8,010 | 7,880 | 7,940 | +30 | +0.4% | 12,900 |
| 2023/12/29 | 8,000 | 8,060 | 7,900 | 7,910 | -90 | -1.1% | 6,500 |
| 2023/12/28 | 7,960 | 8,010 | 7,930 | 8,000 | ±0 | ±0% | 9,100 |
| 2023/12/27 | 7,870 | 8,000 | 7,870 | 8,000 | +130 | +1.7% | 13,900 |
| 2023/12/26 | 7,750 | 7,900 | 7,740 | 7,870 | +90 | +1.2% | 8,100 |
| 2023/12/25 | 7,850 | 7,850 | 7,720 | 7,780 | ±0 | ±0% | 10,100 |
| 2023/12/22 | 7,780 | 7,940 | 7,760 | 7,780 | -70 | -0.9% | 8,800 |
| 2023/12/21 | 7,840 | 7,940 | 7,780 | 7,850 | -20 | -0.3% | 13,500 |
| 2023/12/20 | 8,110 | 8,140 | 7,840 | 7,870 | -280 | -3.4% | 30,000 |
| 2023/12/19 | 8,120 | 8,250 | 8,040 | 8,150 | +60 | +0.7% | 23,900 |
| 2023/12/18 | 7,930 | 8,120 | 7,860 | 8,090 | +160 | +2% | 19,100 |
| 2023/12/15 | 8,160 | 8,290 | 7,810 | 7,930 | -250 | -3.1% | 47,400 |
| 2023/12/14 | 8,330 | 8,360 | 8,030 | 8,180 | -180 | -2.2% | 49,400 |
| 2023/12/13 | 8,100 | 8,410 | 8,000 | 8,360 | +400 | +5% | 30,900 |
| 2023/12/12 | 8,040 | 8,160 | 7,960 | 7,960 | -30 | -0.4% | 12,500 |
| 2023/12/11 | 7,740 | 7,990 | 7,700 | 7,990 | +260 | +3.4% | 19,800 |
| 2023/12/08 | 7,810 | 7,890 | 7,670 | 7,730 | -140 | -1.8% | 17,700 |
| 2023/12/07 | 7,900 | 7,910 | 7,720 | 7,870 | -20 | -0.3% | 14,700 |
| 2023/12/06 | 7,460 | 7,890 | 7,460 | 7,890 | +430 | +5.8% | 28,700 |
| 2023/12/05 | 7,320 | 7,590 | 7,320 | 7,460 | +40 | +0.5% | 20,300 |
| 2023/12/04 | 7,350 | 7,420 | 7,310 | 7,420 | +100 | +1.4% | 8,700 |
| 2023/12/01 | 7,200 | 7,390 | 7,200 | 7,320 | +160 | +2.2% | 10,300 |
| 2023/11/30 | 7,070 | 7,180 | 7,060 | 7,160 | +90 | +1.3% | 8,800 |
| 2023/11/29 | 7,150 | 7,150 | 7,060 | 7,070 | -80 | -1.1% | 5,600 |
| 2023/11/28 | 6,950 | 7,170 | 6,940 | 7,150 | +140 | +2% | 10,700 |
| 2023/11/27 | 7,060 | 7,060 | 6,970 | 7,010 | -10 | -0.1% | 4,500 |
| 2023/11/24 | 7,070 | 7,080 | 6,950 | 7,020 | -10 | -0.1% | 6,100 |
| 2023/11/22 | 6,940 | 7,070 | 6,940 | 7,030 | +60 | +0.9% | 4,900 |
| 2023/11/21 | 7,140 | 7,140 | 6,920 | 6,970 | -170 | -2.4% | 14,400 |
| 2023/11/20 | 7,360 | 7,440 | 7,120 | 7,140 | -310 | -4.2% | 23,200 |
| 2023/11/17 | 7,360 | 7,460 | 7,300 | 7,450 | +160 | +2.2% | 6,500 |
| 2023/11/16 | 7,550 | 7,550 | 7,290 | 7,290 | -260 | -3.4% | 14,400 |
201～
250
件表示中 / 3586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 | 722,000円 | +4.1% | +8.5% | 1.66% | 13.09倍 | 0.81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 | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65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 |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 第一実 | 263,500円 | +6.5% | +14.4% | 2.92% | 11.45倍 | 1.09倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
