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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 6,780 | 6,790 | 6,710 | 6,710 | -70 | -1% | 5,300 |
| 2024/11/01 | 6,880 | 6,960 | 6,740 | 6,780 | -110 | -1.6% | 15,200 |
| 2024/10/31 | 7,000 | 7,010 | 6,680 | 6,890 | -110 | -1.6% | 34,600 |
| 2024/10/30 | 7,020 | 7,060 | 6,980 | 7,000 | ±0 | ±0% | 27,400 |
| 2024/10/29 | 7,000 | 7,060 | 6,970 | 7,000 | -30 | -0.4% | 10,000 |
| 2024/10/28 | 6,890 | 7,040 | 6,890 | 7,030 | +140 | +2% | 7,800 |
| 2024/10/25 | 6,950 | 6,990 | 6,880 | 6,890 | -60 | -0.9% | 10,700 |
| 2024/10/24 | 6,900 | 6,950 | 6,890 | 6,950 | +50 | +0.7% | 7,100 |
| 2024/10/23 | 6,990 | 6,990 | 6,900 | 6,900 | -100 | -1.4% | 3,300 |
| 2024/10/22 | 7,000 | 7,040 | 6,970 | 7,000 | -30 | -0.4% | 8,600 |
| 2024/10/21 | 6,970 | 7,030 | 6,910 | 7,030 | +60 | +0.9% | 6,700 |
| 2024/10/18 | 7,030 | 7,040 | 6,960 | 6,970 | -60 | -0.9% | 6,800 |
| 2024/10/17 | 7,000 | 7,040 | 6,980 | 7,030 | +30 | +0.4% | 2,400 |
| 2024/10/16 | 7,030 | 7,100 | 6,940 | 7,000 | -30 | -0.4% | 8,600 |
| 2024/10/15 | 7,100 | 7,100 | 7,000 | 7,030 | ±0 | ±0% | 10,700 |
| 2024/10/11 | 7,020 | 7,040 | 6,980 | 7,030 | -20 | -0.3% | 5,500 |
| 2024/10/10 | 7,010 | 7,060 | 6,920 | 7,050 | +40 | +0.6% | 11,300 |
| 2024/10/09 | 7,050 | 7,100 | 7,010 | 7,010 | -50 | -0.7% | 6,300 |
| 2024/10/08 | 7,070 | 7,090 | 7,000 | 7,060 | -20 | -0.3% | 4,900 |
| 2024/10/07 | 7,180 | 7,180 | 7,070 | 7,080 | -50 | -0.7% | 8,600 |
| 2024/10/04 | 7,040 | 7,180 | 7,020 | 7,130 | +90 | +1.3% | 12,200 |
| 2024/10/03 | 7,140 | 7,170 | 6,990 | 7,040 | +30 | +0.4% | 16,700 |
| 2024/10/02 | 7,200 | 7,250 | 7,010 | 7,010 | -180 | -2.5% | 21,100 |
| 2024/10/01 | 7,210 | 7,220 | 7,090 | 7,190 | ±0 | ±0% | 11,900 |
| 2024/09/30 | 7,210 | 7,330 | 7,170 | 7,190 | -200 | -2.7% | 10,700 |
| 2024/09/27 | 7,300 | 7,470 | 7,280 | 7,390 | -100 | -1.3% | 12,500 |
| 2024/09/26 | 7,260 | 7,490 | 7,250 | 7,490 | +220 | +3% | 11,200 |
| 2024/09/25 | 7,340 | 7,340 | 7,220 | 7,270 | -60 | -0.8% | 10,900 |
| 2024/09/24 | 7,380 | 7,390 | 7,240 | 7,330 | -70 | -0.9% | 8,200 |
| 2024/09/20 | 7,330 | 7,470 | 7,290 | 7,400 | +130 | +1.8% | 14,200 |
| 2024/09/19 | 7,250 | 7,320 | 7,200 | 7,270 | +20 | +0.3% | 5,800 |
| 2024/09/18 | 7,110 | 7,250 | 7,110 | 7,250 | +50 | +0.7% | 4,900 |
| 2024/09/17 | 7,240 | 7,250 | 7,110 | 7,200 | ±0 | ±0% | 8,100 |
| 2024/09/13 | 7,260 | 7,330 | 7,130 | 7,200 | -90 | -1.2% | 12,300 |
| 2024/09/12 | 7,280 | 7,340 | 7,210 | 7,290 | +120 | +1.7% | 7,800 |
| 2024/09/11 | 7,280 | 7,300 | 7,110 | 7,170 | -100 | -1.4% | 6,600 |
| 2024/09/10 | 7,300 | 7,370 | 7,250 | 7,270 | +30 | +0.4% | 5,000 |
| 2024/09/09 | 7,150 | 7,340 | 7,150 | 7,240 | ±0 | ±0% | 8,800 |
| 2024/09/06 | 7,290 | 7,290 | 7,140 | 7,240 | -20 | -0.3% | 11,500 |
| 2024/09/05 | 7,200 | 7,290 | 7,160 | 7,260 | +90 | +1.3% | 7,400 |
| 2024/09/04 | 7,120 | 7,210 | 7,040 | 7,170 | -100 | -1.4% | 15,300 |
| 2024/09/03 | 7,190 | 7,270 | 7,110 | 7,270 | +160 | +2.3% | 7,600 |
| 2024/09/02 | 7,310 | 7,320 | 7,050 | 7,110 | -200 | -2.7% | 7,300 |
| 2024/08/30 | 7,290 | 7,340 | 7,240 | 7,310 | +20 | +0.3% | 10,900 |
| 2024/08/29 | 7,210 | 7,290 | 7,210 | 7,290 | +80 | +1.1% | 4,300 |
| 2024/08/28 | 7,250 | 7,360 | 7,200 | 7,210 | -90 | -1.2% | 9,000 |
| 2024/08/27 | 7,110 | 7,310 | 7,110 | 7,300 | +150 | +2.1% | 10,500 |
| 2024/08/26 | 7,050 | 7,170 | 7,010 | 7,150 | +50 | +0.7% | 13,600 |
| 2024/08/23 | 7,100 | 7,150 | 7,030 | 7,100 | +40 | +0.6% | 9,200 |
| 2024/08/22 | 7,080 | 7,100 | 6,940 | 7,060 | +20 | +0.3% | 8,700 |
151～
200
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
