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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,350 | 7,520 | 7,350 | 7,440 | +140 | +1.9% | 63,700 |
| 2024/03/26 | 7,330 | 7,350 | 7,300 | 7,300 | -150 | -2% | 31,000 |
| 2024/03/25 | 7,430 | 7,500 | 7,390 | 7,450 | +10 | +0.1% | 25,000 |
| 2024/03/22 | 7,470 | 7,510 | 7,390 | 7,440 | -30 | -0.4% | 15,400 |
| 2024/03/21 | 7,500 | 7,520 | 7,470 | 7,470 | +80 | +1.1% | 19,500 |
| 2024/03/19 | 7,390 | 7,520 | 7,340 | 7,390 | -50 | -0.7% | 16,800 |
| 2024/03/18 | 7,380 | 7,440 | 7,350 | 7,440 | +90 | +1.2% | 13,100 |
| 2024/03/15 | 7,230 | 7,360 | 7,230 | 7,350 | +30 | +0.4% | 15,000 |
| 2024/03/14 | 7,320 | 7,340 | 7,260 | 7,320 | ±0 | ±0% | 12,200 |
| 2024/03/13 | 7,470 | 7,470 | 7,320 | 7,320 | -130 | -1.7% | 8,400 |
| 2024/03/12 | 7,420 | 7,450 | 7,330 | 7,450 | -40 | -0.5% | 15,300 |
| 2024/03/11 | 7,580 | 7,580 | 7,440 | 7,490 | -90 | -1.2% | 11,800 |
| 2024/03/08 | 7,390 | 7,630 | 7,390 | 7,580 | +180 | +2.4% | 20,900 |
| 2024/03/07 | 7,510 | 7,510 | 7,400 | 7,400 | -60 | -0.8% | 13,500 |
| 2024/03/06 | 7,490 | 7,550 | 7,450 | 7,460 | -50 | -0.7% | 11,500 |
| 2024/03/05 | 7,530 | 7,580 | 7,450 | 7,510 | -40 | -0.5% | 9,100 |
| 2024/03/04 | 7,700 | 7,720 | 7,530 | 7,550 | -120 | -1.6% | 13,400 |
| 2024/03/01 | 7,560 | 7,670 | 7,540 | 7,670 | +110 | +1.5% | 8,500 |
| 2024/02/29 | 7,660 | 7,660 | 7,540 | 7,560 | ±0 | ±0% | 11,400 |
| 2024/02/28 | 7,600 | 7,680 | 7,560 | 7,560 | -50 | -0.7% | 9,100 |
| 2024/02/27 | 7,620 | 7,690 | 7,580 | 7,610 | -30 | -0.4% | 7,500 |
| 2024/02/26 | 7,730 | 7,750 | 7,640 | 7,640 | -120 | -1.5% | 14,000 |
| 2024/02/22 | 7,820 | 7,870 | 7,710 | 7,760 | -20 | -0.3% | 9,700 |
| 2024/02/21 | 7,710 | 7,860 | 7,710 | 7,780 | +70 | +0.9% | 12,000 |
| 2024/02/20 | 7,800 | 7,800 | 7,710 | 7,710 | -40 | -0.5% | 7,300 |
| 2024/02/19 | 7,630 | 7,760 | 7,600 | 7,750 | +140 | +1.8% | 12,100 |
| 2024/02/16 | 7,530 | 7,680 | 7,530 | 7,610 | +100 | +1.3% | 12,900 |
| 2024/02/15 | 7,560 | 7,560 | 7,470 | 7,510 | -70 | -0.9% | 8,900 |
| 2024/02/14 | 7,580 | 7,680 | 7,570 | 7,580 | -120 | -1.6% | 10,700 |
| 2024/02/13 | 7,450 | 7,700 | 7,450 | 7,700 | +190 | +2.5% | 14,100 |
| 2024/02/09 | 7,650 | 7,700 | 7,510 | 7,510 | -210 | -2.7% | 20,600 |
| 2024/02/08 | 7,800 | 7,840 | 7,630 | 7,720 | -110 | -1.4% | 19,700 |
| 2024/02/07 | 7,990 | 8,040 | 7,830 | 7,830 | -160 | -2% | 9,600 |
| 2024/02/06 | 7,900 | 8,140 | 7,900 | 7,990 | -30 | -0.4% | 14,300 |
| 2024/02/05 | 7,900 | 8,060 | 7,740 | 8,020 | +150 | +1.9% | 20,900 |
| 2024/02/02 | 7,880 | 8,150 | 7,790 | 7,870 | -10 | -0.1% | 52,900 |
| 2024/02/01 | 7,670 | 7,950 | 7,450 | 7,880 | +320 | +4.2% | 152,500 |
| 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 |
251～
300
件表示中 / 3673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 | 746,000円 | +4.1% | +21.5% | 1.88% | 11.54倍 | 0.83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 |
| 三愛オブリ | 161,300円 | -1.5% | -26.7% | 6.20% | 10.58倍 | 0.87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 |
| あらた | 292,500円 | +2.6% | +8.2% | 3.49% | 8.88倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 中央自 | 154,400円 | +4.2% | +4.8% | 2.98% | 10.53倍 | 1.63倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ミツウロコＧＨＤ | 162,200円 | +13.2% | -29.3% | 2.53% | 10.00倍 | 0.93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
