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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 8,880 | 9,190 | 8,750 | 8,750 | -880 | -9.1% | 123,100 |
| 2025/04/30 | 9,300 | 9,660 | 8,530 | 9,630 | +500 | +5.5% | 199,000 |
| 2025/04/28 | 9,100 | 9,400 | 9,100 | 9,130 | +90 | +1% | 49,100 |
| 2025/04/25 | 9,180 | 9,210 | 8,910 | 9,040 | -140 | -1.5% | 20,600 |
| 2025/04/24 | 9,350 | 9,400 | 9,080 | 9,180 | -290 | -3.1% | 24,000 |
| 2025/04/23 | 9,650 | 9,780 | 9,450 | 9,470 | -130 | -1.4% | 30,600 |
| 2025/04/22 | 9,080 | 9,700 | 9,080 | 9,600 | +460 | +5% | 83,000 |
| 2025/04/21 | 9,120 | 9,280 | 8,960 | 9,140 | +20 | +0.2% | 26,400 |
| 2025/04/18 | 8,960 | 9,150 | 8,810 | 9,120 | +110 | +1.2% | 49,000 |
| 2025/04/17 | 8,380 | 9,080 | 8,370 | 9,010 | +570 | +6.8% | 84,700 |
| 2025/04/16 | 7,730 | 8,500 | 7,730 | 8,440 | +760 | +9.9% | 91,300 |
| 2025/04/15 | 7,750 | 7,780 | 7,650 | 7,680 | -70 | -0.9% | 8,200 |
| 2025/04/14 | 7,720 | 7,750 | 7,620 | 7,750 | +140 | +1.8% | 7,200 |
| 2025/04/11 | 7,530 | 7,620 | 7,470 | 7,610 | +10 | +0.1% | 6,800 |
| 2025/04/10 | 7,600 | 7,650 | 7,540 | 7,600 | +300 | +4.1% | 10,500 |
| 2025/04/09 | 7,460 | 7,460 | 7,290 | 7,300 | -230 | -3.1% | 11,100 |
| 2025/04/08 | 7,490 | 7,590 | 7,420 | 7,530 | +340 | +4.7% | 13,000 |
| 2025/04/07 | 7,120 | 7,410 | 7,120 | 7,190 | -270 | -3.6% | 22,400 |
| 2025/04/04 | 7,440 | 7,560 | 7,330 | 7,460 | -60 | -0.8% | 22,700 |
| 2025/04/03 | 7,610 | 7,610 | 7,470 | 7,520 | -160 | -2.1% | 10,100 |
| 2025/04/02 | 7,730 | 7,820 | 7,680 | 7,680 | -50 | -0.6% | 10,400 |
| 2025/04/01 | 7,670 | 7,820 | 7,620 | 7,730 | +210 | +2.8% | 11,800 |
| 2025/03/31 | 7,600 | 7,620 | 7,510 | 7,520 | -180 | -2.3% | 14,100 |
| 2025/03/28 | 7,660 | 7,890 | 7,660 | 7,700 | -50 | -0.6% | 34,700 |
| 2025/03/27 | 7,890 | 7,910 | 7,750 | 7,750 | -140 | -1.8% | 62,200 |
| 2025/03/26 | 7,800 | 7,940 | 7,770 | 7,890 | +90 | +1.2% | 27,000 |
| 2025/03/25 | 7,760 | 7,820 | 7,730 | 7,800 | +60 | +0.8% | 14,100 |
| 2025/03/24 | 7,900 | 7,900 | 7,740 | 7,740 | -70 | -0.9% | 22,500 |
| 2025/03/21 | 7,880 | 7,890 | 7,770 | 7,810 | -110 | -1.4% | 13,400 |
| 2025/03/19 | 7,860 | 7,950 | 7,860 | 7,920 | +30 | +0.4% | 8,800 |
| 2025/03/18 | 7,750 | 7,950 | 7,750 | 7,890 | +140 | +1.8% | 9,400 |
| 2025/03/17 | 7,820 | 7,820 | 7,720 | 7,750 | ±0 | ±0% | 11,500 |
| 2025/03/14 | 7,720 | 7,760 | 7,710 | 7,750 | ±0 | ±0% | 7,000 |
| 2025/03/13 | 7,740 | 7,810 | 7,700 | 7,750 | -70 | -0.9% | 9,400 |
| 2025/03/12 | 7,690 | 7,850 | 7,690 | 7,820 | +180 | +2.4% | 12,400 |
| 2025/03/11 | 7,750 | 7,750 | 7,590 | 7,640 | -110 | -1.4% | 10,100 |
| 2025/03/10 | 7,880 | 7,940 | 7,750 | 7,750 | -130 | -1.6% | 8,100 |
| 2025/03/07 | 7,890 | 7,950 | 7,850 | 7,880 | -30 | -0.4% | 6,900 |
| 2025/03/06 | 7,820 | 7,910 | 7,820 | 7,910 | +120 | +1.5% | 7,300 |
| 2025/03/05 | 7,820 | 7,850 | 7,770 | 7,790 | +120 | +1.6% | 6,300 |
| 2025/03/04 | 7,730 | 7,820 | 7,670 | 7,670 | -140 | -1.8% | 9,200 |
| 2025/03/03 | 7,600 | 7,830 | 7,540 | 7,810 | +320 | +4.3% | 19,000 |
| 2025/02/28 | 7,590 | 7,690 | 7,450 | 7,490 | -100 | -1.3% | 25,700 |
| 2025/02/27 | 7,400 | 7,600 | 7,400 | 7,590 | +190 | +2.6% | 12,200 |
| 2025/02/26 | 7,400 | 7,440 | 7,350 | 7,400 | ±0 | ±0% | 9,200 |
| 2025/02/25 | 7,400 | 7,470 | 7,370 | 7,400 | ±0 | ±0% | 11,500 |
| 2025/02/21 | 7,410 | 7,480 | 7,400 | 7,400 | ±0 | ±0% | 8,300 |
| 2025/02/20 | 7,370 | 7,440 | 7,370 | 7,400 | +10 | +0.1% | 5,700 |
| 2025/02/19 | 7,510 | 7,520 | 7,390 | 7,390 | -110 | -1.5% | 4,800 |
| 2025/02/18 | 7,410 | 7,510 | 7,410 | 7,500 | +90 | +1.2% | 3,500 |
1～
50
件表示中 / 3691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 | 885,000円 | +3.0% | +1.0% | 1.81% | 13.52倍 | 0.97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 |
| 日本ライフＬ | 154,900円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| あらた | 318,000円 | +2.6% | +8.2% | 3.21% | 9.65倍 | 0.94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 |
| 三愛オブリ | 169,200円 | -1.5% | -26.7% | 5.91% | 11.10倍 | 0.91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 |
| 東テク | 255,600円 | +10.1% | +30.4% | 3.91% | 11.07倍 | 1.87倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
