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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 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 |
| 2023/06/21 | 5,190 | 5,220 | 5,180 | 5,200 | +10 | +0.2% | 8,500 |
| 2023/06/20 | 5,170 | 5,200 | 5,150 | 5,190 | +20 | +0.4% | 7,000 |
| 2023/06/19 | 5,210 | 5,210 | 5,160 | 5,170 | ±0 | ±0% | 5,800 |
| 2023/06/16 | 5,190 | 5,190 | 5,140 | 5,170 | +30 | +0.6% | 14,700 |
| 2023/06/15 | 5,180 | 5,180 | 5,140 | 5,140 | -10 | -0.2% | 6,700 |
| 2023/06/14 | 5,180 | 5,200 | 5,150 | 5,150 | -30 | -0.6% | 11,700 |
| 2023/06/13 | 5,200 | 5,210 | 5,170 | 5,180 | -20 | -0.4% | 4,900 |
| 2023/06/12 | 5,180 | 5,230 | 5,180 | 5,200 | +20 | +0.4% | 6,600 |
| 2023/06/09 | 5,200 | 5,210 | 5,160 | 5,180 | -20 | -0.4% | 12,700 |
201～
250
件表示中 / 3477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 | 733,000円 | +4.1% | +8.5% | 1.64% | 13.29倍 | 0.85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 | 475,000円 | +4.2% | +4.8% | 2.84% | 10.79倍 | 1.75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 |
| レスター | 311,500円 | +9.3% | +8.4% | 3.85% | 11.71倍 | 1.11倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ハピネット | 376,000円 | -5.8% | -10.9% | 1.33% | 16.71倍 | 1.64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 |
| 紙パル商 | 594,000円 | +1.1% | +7.4% | 4.21% | 7.31倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
