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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 6,130 | 6,340 | 6,120 | 6,290 | +160 | +2.6% | 23,800 |
| 2023/08/31 | 6,080 | 6,150 | 6,060 | 6,130 | +90 | +1.5% | 9,600 |
| 2023/08/30 | 5,970 | 6,080 | 5,970 | 6,040 | +70 | +1.2% | 13,600 |
| 2023/08/29 | 5,980 | 6,000 | 5,870 | 5,970 | -20 | -0.3% | 11,100 |
| 2023/08/28 | 5,880 | 6,030 | 5,880 | 5,990 | +180 | +3.1% | 13,500 |
| 2023/08/25 | 5,990 | 6,000 | 5,800 | 5,810 | -240 | -4% | 18,400 |
| 2023/08/24 | 5,980 | 6,140 | 5,920 | 6,050 | +70 | +1.2% | 25,200 |
| 2023/08/23 | 5,860 | 5,980 | 5,860 | 5,980 | +130 | +2.2% | 16,600 |
| 2023/08/22 | 5,780 | 5,850 | 5,780 | 5,850 | +100 | +1.7% | 8,500 |
| 2023/08/21 | 5,720 | 5,780 | 5,720 | 5,750 | +30 | +0.5% | 4,300 |
| 2023/08/18 | 5,640 | 5,760 | 5,630 | 5,720 | +30 | +0.5% | 8,700 |
| 2023/08/17 | 5,890 | 5,890 | 5,690 | 5,690 | -170 | -2.9% | 12,300 |
| 2023/08/16 | 5,730 | 5,860 | 5,700 | 5,860 | +130 | +2.3% | 14,200 |
| 2023/08/15 | 5,630 | 5,800 | 5,630 | 5,730 | +80 | +1.4% | 20,400 |
| 2023/08/14 | 5,530 | 5,690 | 5,530 | 5,650 | +140 | +2.5% | 13,900 |
| 2023/08/10 | 5,450 | 5,540 | 5,440 | 5,510 | +40 | +0.7% | 8,200 |
| 2023/08/09 | 5,470 | 5,500 | 5,430 | 5,470 | -10 | -0.2% | 5,200 |
| 2023/08/08 | 5,480 | 5,520 | 5,450 | 5,480 | ±0 | ±0% | 6,000 |
| 2023/08/07 | 5,380 | 5,480 | 5,380 | 5,480 | +80 | +1.5% | 10,400 |
| 2023/08/04 | 5,340 | 5,410 | 5,300 | 5,400 | +110 | +2.1% | 14,200 |
| 2023/08/03 | 5,340 | 5,340 | 5,280 | 5,290 | -10 | -0.2% | 7,300 |
| 2023/08/02 | 5,340 | 5,350 | 5,300 | 5,300 | -40 | -0.7% | 7,600 |
| 2023/08/01 | 5,350 | 5,360 | 5,250 | 5,340 | -80 | -1.5% | 14,800 |
| 2023/07/31 | 5,200 | 5,560 | 5,150 | 5,420 | +250 | +4.8% | 62,700 |
| 2023/07/28 | 5,130 | 5,180 | 5,120 | 5,170 | +40 | +0.8% | 6,700 |
| 2023/07/27 | 5,140 | 5,150 | 5,120 | 5,130 | -20 | -0.4% | 3,800 |
| 2023/07/26 | 5,170 | 5,170 | 5,140 | 5,150 | +10 | +0.2% | 3,400 |
| 2023/07/25 | 5,190 | 5,190 | 5,110 | 5,140 | -50 | -1% | 6,500 |
| 2023/07/24 | 5,130 | 5,190 | 5,130 | 5,190 | +80 | +1.6% | 4,700 |
| 2023/07/21 | 5,100 | 5,140 | 5,090 | 5,110 | +10 | +0.2% | 4,200 |
| 2023/07/20 | 5,120 | 5,140 | 5,100 | 5,100 | -20 | -0.4% | 3,700 |
| 2023/07/19 | 5,090 | 5,150 | 5,090 | 5,120 | +20 | +0.4% | 5,100 |
| 2023/07/18 | 5,050 | 5,100 | 5,050 | 5,100 | +50 | +1% | 3,200 |
| 2023/07/14 | 5,110 | 5,110 | 5,030 | 5,050 | -30 | -0.6% | 5,000 |
| 2023/07/13 | 5,150 | 5,160 | 5,070 | 5,080 | -10 | -0.2% | 4,100 |
| 2023/07/12 | 5,150 | 5,150 | 5,090 | 5,090 | -30 | -0.6% | 4,500 |
| 2023/07/11 | 5,160 | 5,160 | 5,100 | 5,120 | -10 | -0.2% | 4,800 |
| 2023/07/10 | 5,130 | 5,150 | 5,110 | 5,130 | +40 | +0.8% | 7,800 |
| 2023/07/07 | 5,110 | 5,140 | 5,060 | 5,090 | +10 | +0.2% | 8,200 |
| 2023/07/06 | 5,120 | 5,120 | 5,080 | 5,080 | -50 | -1% | 6,700 |
| 2023/07/05 | 5,150 | 5,160 | 5,110 | 5,130 | -30 | -0.6% | 8,200 |
| 2023/07/04 | 5,180 | 5,200 | 5,160 | 5,160 | -20 | -0.4% | 6,300 |
| 2023/07/03 | 5,190 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 6,300 |
| 2023/06/30 | 5,190 | 5,200 | 5,160 | 5,180 | ±0 | ±0% | 6,000 |
| 2023/06/29 | 5,250 | 5,260 | 5,180 | 5,180 | -50 | -1% | 6,800 |
| 2023/06/28 | 5,200 | 5,240 | 5,200 | 5,230 | +40 | +0.8% | 9,600 |
| 2023/06/27 | 5,190 | 5,200 | 5,170 | 5,190 | +20 | +0.4% | 2,800 |
| 2023/06/26 | 5,200 | 5,200 | 5,150 | 5,170 | -10 | -0.2% | 3,600 |
| 2023/06/23 | 5,210 | 5,210 | 5,170 | 5,180 | -10 | -0.2% | 8,300 |
| 2023/06/22 | 5,210 | 5,210 | 5,180 | 5,190 | -10 | -0.2% | 6,700 |
301～
350
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
