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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 7,450 | 7,600 | 7,430 | 7,560 | +130 | +1.7% | 13,000 |
| 2024/05/17 | 7,290 | 7,450 | 7,250 | 7,430 | +140 | +1.9% | 4,400 |
| 2024/05/16 | 7,360 | 7,360 | 7,240 | 7,290 | -70 | -1% | 4,700 |
| 2024/05/15 | 7,550 | 7,550 | 7,360 | 7,360 | -150 | -2% | 3,400 |
| 2024/05/14 | 7,580 | 7,580 | 7,450 | 7,510 | +80 | +1.1% | 10,200 |
| 2024/05/13 | 7,550 | 7,550 | 7,350 | 7,430 | -130 | -1.7% | 3,600 |
| 2024/05/10 | 7,580 | 7,620 | 7,460 | 7,560 | -30 | -0.4% | 7,700 |
| 2024/05/09 | 7,380 | 7,640 | 7,370 | 7,590 | +260 | +3.5% | 17,400 |
| 2024/05/08 | 7,370 | 7,390 | 7,280 | 7,330 | -20 | -0.3% | 7,800 |
| 2024/05/07 | 7,260 | 7,410 | 7,250 | 7,350 | +90 | +1.2% | 10,700 |
| 2024/05/02 | 7,320 | 7,340 | 7,210 | 7,260 | -90 | -1.2% | 8,100 |
| 2024/05/01 | 7,440 | 7,450 | 7,240 | 7,350 | -130 | -1.7% | 19,900 |
| 2024/04/30 | 6,980 | 7,490 | 6,950 | 7,480 | +530 | +7.6% | 82,000 |
| 2024/04/26 | 6,790 | 7,020 | 6,780 | 6,950 | +190 | +2.8% | 18,200 |
| 2024/04/25 | 6,950 | 6,950 | 6,750 | 6,760 | -190 | -2.7% | 10,300 |
| 2024/04/24 | 6,850 | 6,990 | 6,850 | 6,950 | +100 | +1.5% | 11,800 |
| 2024/04/23 | 6,840 | 6,860 | 6,780 | 6,850 | +10 | +0.1% | 3,900 |
| 2024/04/22 | 6,730 | 6,860 | 6,730 | 6,840 | +110 | +1.6% | 9,300 |
| 2024/04/19 | 6,850 | 6,850 | 6,660 | 6,730 | -200 | -2.9% | 15,900 |
| 2024/04/18 | 6,940 | 6,990 | 6,880 | 6,930 | -40 | -0.6% | 11,800 |
| 2024/04/17 | 7,110 | 7,110 | 6,970 | 6,970 | -140 | -2% | 7,800 |
| 2024/04/16 | 7,210 | 7,240 | 7,110 | 7,110 | -140 | -1.9% | 8,100 |
| 2024/04/15 | 7,230 | 7,250 | 7,160 | 7,250 | +50 | +0.7% | 6,600 |
| 2024/04/12 | 7,260 | 7,260 | 7,140 | 7,200 | +20 | +0.3% | 6,600 |
| 2024/04/11 | 7,200 | 7,240 | 7,140 | 7,180 | -50 | -0.7% | 5,900 |
| 2024/04/10 | 7,190 | 7,270 | 7,150 | 7,230 | +50 | +0.7% | 9,900 |
| 2024/04/09 | 7,150 | 7,200 | 7,140 | 7,180 | +30 | +0.4% | 4,800 |
| 2024/04/08 | 7,100 | 7,150 | 7,070 | 7,150 | +60 | +0.8% | 5,200 |
| 2024/04/05 | 6,970 | 7,120 | 6,970 | 7,090 | -10 | -0.1% | 7,800 |
| 2024/04/04 | 7,130 | 7,160 | 7,010 | 7,100 | +50 | +0.7% | 9,500 |
| 2024/04/03 | 6,990 | 7,130 | 6,950 | 7,050 | +50 | +0.7% | 10,900 |
| 2024/04/02 | 7,160 | 7,160 | 6,950 | 7,000 | -180 | -2.5% | 12,900 |
| 2024/04/01 | 7,330 | 7,330 | 7,160 | 7,180 | -160 | -2.2% | 8,900 |
| 2024/03/29 | 7,180 | 7,370 | 7,130 | 7,340 | +160 | +2.2% | 11,400 |
| 2024/03/28 | 7,320 | 7,410 | 7,160 | 7,180 | -260 | -3.5% | 21,800 |
| 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 |
1～
50
件表示中 / 3458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 | 753,000円 | +4.1% | +8.5% | 1.59% | 13.65倍 | 0.88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 |
| 中央自 | 543,000円 | +4.2% | +4.8% | 2.49% | 12.33倍 | 2.00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 |
| イエローハット | 203,100円 | +2.3% | +2.7% | 3.45% | 8.95倍 | 0.81倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 紙パル商 | 608,000円 | +1.1% | +7.4% | 4.11% | 7.49倍 | 0.58倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 361,500円 | +4.0% | +3.6% | 3.37% | 8.91倍 | 1.09倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
