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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/02/17 | 7,410 | 7,460 | 7,370 | 7,410 | -60 | -0.8% | 4,000 |
| 2025/02/14 | 7,520 | 7,520 | 7,420 | 7,470 | +50 | +0.7% | 4,200 |
| 2025/02/13 | 7,480 | 7,480 | 7,410 | 7,420 | -10 | -0.1% | 4,100 |
| 2025/02/12 | 7,420 | 7,500 | 7,390 | 7,430 | +20 | +0.3% | 4,700 |
| 2025/02/10 | 7,550 | 7,600 | 7,410 | 7,410 | -190 | -2.5% | 4,400 |
| 2025/02/07 | 7,610 | 7,650 | 7,550 | 7,600 | +10 | +0.1% | 5,800 |
| 2025/02/06 | 7,450 | 7,620 | 7,450 | 7,590 | +160 | +2.2% | 6,400 |
| 2025/02/05 | 7,480 | 7,480 | 7,400 | 7,430 | +50 | +0.7% | 3,300 |
| 2025/02/04 | 7,400 | 7,550 | 7,340 | 7,380 | +40 | +0.5% | 7,600 |
| 2025/02/03 | 7,270 | 7,450 | 7,270 | 7,340 | -50 | -0.7% | 14,100 |
| 2025/01/31 | 7,550 | 7,680 | 7,250 | 7,390 | -120 | -1.6% | 22,900 |
| 2025/01/30 | 7,360 | 7,570 | 7,350 | 7,510 | +190 | +2.6% | 16,700 |
| 2025/01/29 | 7,300 | 7,360 | 7,280 | 7,320 | +50 | +0.7% | 6,500 |
| 2025/01/28 | 7,190 | 7,340 | 7,190 | 7,270 | +80 | +1.1% | 7,300 |
| 2025/01/27 | 7,210 | 7,210 | 7,120 | 7,190 | +40 | +0.6% | 3,500 |
| 2025/01/24 | 7,140 | 7,190 | 7,080 | 7,150 | +120 | +1.7% | 8,600 |
| 2025/01/23 | 7,080 | 7,080 | 7,020 | 7,030 | -60 | -0.8% | 3,500 |
| 2025/01/22 | 7,050 | 7,140 | 7,040 | 7,090 | +70 | +1% | 6,000 |
51～
100
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
