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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 6,570 | 6,570 | 6,290 | 6,320 | -270 | -4.1% | 19,000 |
| 2023/10/02 | 6,810 | 6,820 | 6,580 | 6,590 | -250 | -3.7% | 21,200 |
| 2023/09/29 | 6,840 | 6,930 | 6,780 | 6,840 | -20 | -0.3% | 15,800 |
| 2023/09/28 | 6,970 | 6,970 | 6,740 | 6,860 | -110 | -1.6% | 19,000 |
| 2023/09/27 | 6,930 | 7,030 | 6,820 | 6,970 | -60 | -0.9% | 28,800 |
| 2023/09/26 | 6,670 | 7,050 | 6,670 | 7,030 | +370 | +5.6% | 35,400 |
| 2023/09/25 | 6,830 | 6,830 | 6,640 | 6,660 | -150 | -2.2% | 18,100 |
| 2023/09/22 | 6,770 | 6,890 | 6,690 | 6,810 | -30 | -0.4% | 28,600 |
| 2023/09/21 | 6,630 | 6,860 | 6,630 | 6,840 | +230 | +3.5% | 30,000 |
| 2023/09/20 | 6,640 | 6,720 | 6,600 | 6,610 | -10 | -0.2% | 17,500 |
| 2023/09/19 | 6,400 | 6,630 | 6,390 | 6,620 | +200 | +3.1% | 17,000 |
| 2023/09/15 | 6,450 | 6,460 | 6,390 | 6,420 | -30 | -0.5% | 11,200 |
| 2023/09/14 | 6,400 | 6,490 | 6,400 | 6,450 | +40 | +0.6% | 11,300 |
| 2023/09/13 | 6,350 | 6,430 | 6,320 | 6,410 | +40 | +0.6% | 6,200 |
| 2023/09/12 | 6,270 | 6,400 | 6,270 | 6,370 | +100 | +1.6% | 4,200 |
| 2023/09/11 | 6,180 | 6,270 | 6,180 | 6,270 | +70 | +1.1% | 6,900 |
| 2023/09/08 | 6,330 | 6,330 | 6,200 | 6,200 | -150 | -2.4% | 10,200 |
| 2023/09/07 | 6,300 | 6,350 | 6,300 | 6,350 | ±0 | ±0% | 6,300 |
| 2023/09/06 | 6,380 | 6,430 | 6,340 | 6,350 | -50 | -0.8% | 7,600 |
| 2023/09/05 | 6,460 | 6,460 | 6,350 | 6,400 | ±0 | ±0% | 13,900 |
| 2023/09/04 | 6,270 | 6,400 | 6,250 | 6,400 | +110 | +1.7% | 12,400 |
| 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 |
451～
500
件表示中 / 3757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 | 1,059,000円 | +3.0% | +1.0% | 1.51% | 16.19倍 | 1.16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 | 584,000円 | +7.0% | +0.3% | 0.86% | 17.80倍 | 2.32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 |
| 三愛オブリ | 208,900円 | +0.9% | +8.9% | 4.79% | 14.31倍 | 1.15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 |
| 山 善 | 138,600円 | +2.7% | -10.2% | 3.75% | 16.93倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 312,000円 | +2.6% | +1.5% | 3.33% | 12.00倍 | 2.10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
