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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 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 |
2023/11/15 | 7,200 | 7,560 | 7,200 | 7,550 | +390 | +5.4% | 37,600 |
2023/11/14 | 7,110 | 7,190 | 7,080 | 7,160 | +80 | +1.1% | 9,700 |
2023/11/13 | 7,140 | 7,210 | 7,070 | 7,080 | -40 | -0.6% | 7,800 |
2023/11/10 | 7,050 | 7,140 | 7,000 | 7,120 | +70 | +1% | 10,400 |
2023/11/09 | 7,100 | 7,100 | 6,960 | 7,050 | +10 | +0.1% | 10,500 |
2023/11/08 | 7,100 | 7,290 | 6,900 | 7,040 | ±0 | ±0% | 32,000 |
2023/11/07 | 6,940 | 7,090 | 6,820 | 7,040 | +200 | +2.9% | 34,900 |
2023/11/06 | 6,730 | 6,850 | 6,730 | 6,840 | +170 | +2.5% | 14,100 |
2023/11/02 | 6,860 | 6,970 | 6,650 | 6,670 | -180 | -2.6% | 21,600 |
2023/11/01 | 6,620 | 6,890 | 6,620 | 6,850 | +310 | +4.7% | 24,300 |
2023/10/31 | 6,570 | 6,800 | 6,100 | 6,540 | -130 | -1.9% | 64,100 |
2023/10/30 | 6,720 | 6,750 | 6,610 | 6,670 | -50 | -0.7% | 18,900 |
2023/10/27 | 6,570 | 6,760 | 6,570 | 6,720 | +150 | +2.3% | 9,100 |
2023/10/26 | 6,550 | 6,650 | 6,450 | 6,570 | -80 | -1.2% | 9,100 |
2023/10/25 | 6,630 | 6,740 | 6,610 | 6,650 | +30 | +0.5% | 12,300 |
2023/10/24 | 6,700 | 6,700 | 6,450 | 6,620 | -60 | -0.9% | 13,500 |
2023/10/23 | 6,500 | 6,680 | 6,500 | 6,680 | +80 | +1.2% | 16,500 |
2023/10/20 | 6,420 | 6,630 | 6,420 | 6,600 | +190 | +3% | 20,000 |
2023/10/19 | 6,330 | 6,450 | 6,330 | 6,410 | -10 | -0.2% | 5,900 |
2023/10/18 | 6,430 | 6,490 | 6,390 | 6,420 | -10 | -0.2% | 8,600 |
2023/10/17 | 6,470 | 6,550 | 6,410 | 6,430 | -30 | -0.5% | 5,900 |
2023/10/16 | 6,440 | 6,520 | 6,360 | 6,460 | +20 | +0.3% | 11,900 |
2023/10/13 | 6,480 | 6,550 | 6,400 | 6,440 | -60 | -0.9% | 13,800 |
2023/10/12 | 6,360 | 6,510 | 6,360 | 6,500 | +140 | +2.2% | 15,800 |
2023/10/11 | 6,540 | 6,540 | 6,340 | 6,360 | -180 | -2.8% | 12,500 |
2023/10/10 | 6,400 | 6,580 | 6,400 | 6,540 | +200 | +3.2% | 13,300 |
2023/10/06 | 6,200 | 6,370 | 6,200 | 6,340 | +40 | +0.6% | 8,500 |
2023/10/05 | 6,030 | 6,380 | 6,030 | 6,300 | +270 | +4.5% | 19,200 |
2023/10/04 | 6,140 | 6,330 | 6,010 | 6,030 | -290 | -4.6% | 21,800 |
101~
150
件表示中 / 3457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 | 743,000円 | +4.1% | +8.5% | 1.62% | 13.47倍 | 0.86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 | 534,000円 | +4.2% | +4.8% | 2.53% | 12.13倍 | 1.97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 | 203,900円 | +2.3% | +2.7% | 3.43% | 8.98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 | 603,000円 | +1.1% | +7.4% | 4.15% | 7.43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 | 355,000円 | +4.0% | +3.6% | 3.44% | 8.75倍 | 1.07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