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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/08 | 5,170 | 5,230 | 5,170 | 5,200 | +30 | +0.6% | 14,500 |
| 2023/06/07 | 5,220 | 5,240 | 5,170 | 5,170 | -30 | -0.6% | 9,700 |
| 2023/06/06 | 5,160 | 5,230 | 5,160 | 5,200 | ±0 | ±0% | 6,500 |
| 2023/06/05 | 5,200 | 5,250 | 5,160 | 5,200 | +10 | +0.2% | 12,400 |
451～
500
件表示中 / 3723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 | 997,000円 | +3.0% | +1.0% | 1.60% | 15.24倍 | 1.09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 |
| あいＨＤ | 239,100円 | +36.5% | -43.0% | 4.18% | 5.98倍 | 1.20倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 550,000円 | +7.0% | +0.3% | 0.91% | 16.76倍 | 2.18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 |
| 山 善 | 127,100円 | +2.7% | -10.2% | 4.09% | 15.52倍 | 0.86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 |
| モスフード | 373,000円 | +0.9% | -2.1% | 0.80% | 39.69倍 | 2.13倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
