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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 6,570 | 6,900 | 6,550 | 6,870 | +300 | +4.6% | 55,500 |
| 2024/07/25 | 6,650 | 6,700 | 6,570 | 6,570 | -80 | -1.2% | 17,600 |
| 2024/07/24 | 6,650 | 6,800 | 6,650 | 6,650 | ±0 | ±0% | 19,700 |
| 2024/07/23 | 6,760 | 6,770 | 6,640 | 6,650 | -110 | -1.6% | 20,600 |
| 2024/07/22 | 6,820 | 6,830 | 6,750 | 6,760 | -20 | -0.3% | 6,300 |
| 2024/07/19 | 6,830 | 6,900 | 6,780 | 6,780 | -60 | -0.9% | 10,400 |
| 2024/07/18 | 6,850 | 6,930 | 6,800 | 6,840 | -40 | -0.6% | 13,700 |
| 2024/07/17 | 6,890 | 6,900 | 6,850 | 6,880 | +30 | +0.4% | 5,200 |
| 2024/07/16 | 6,930 | 6,940 | 6,850 | 6,850 | -60 | -0.9% | 9,200 |
| 2024/07/12 | 6,960 | 7,010 | 6,860 | 6,910 | -120 | -1.7% | 13,800 |
| 2024/07/11 | 7,060 | 7,090 | 7,010 | 7,030 | +10 | +0.1% | 6,300 |
| 2024/07/10 | 7,050 | 7,100 | 7,020 | 7,020 | -60 | -0.8% | 5,900 |
| 2024/07/09 | 7,140 | 7,150 | 7,050 | 7,080 | +30 | +0.4% | 19,500 |
| 2024/07/08 | 6,890 | 7,080 | 6,880 | 7,050 | +120 | +1.7% | 16,600 |
| 2024/07/05 | 7,040 | 7,040 | 6,890 | 6,930 | -110 | -1.6% | 10,900 |
| 2024/07/04 | 6,950 | 7,040 | 6,950 | 7,040 | +60 | +0.9% | 14,800 |
| 2024/07/03 | 7,000 | 7,000 | 6,930 | 6,980 | -70 | -1% | 14,900 |
| 2024/07/02 | 7,050 | 7,070 | 7,000 | 7,050 | +40 | +0.6% | 8,300 |
| 2024/07/01 | 7,030 | 7,130 | 7,010 | 7,010 | -50 | -0.7% | 7,500 |
| 2024/06/28 | 7,300 | 7,300 | 7,040 | 7,060 | -240 | -3.3% | 14,200 |
| 2024/06/27 | 7,180 | 7,350 | 7,160 | 7,300 | +120 | +1.7% | 12,100 |
| 2024/06/26 | 7,190 | 7,190 | 7,110 | 7,180 | -10 | -0.1% | 6,600 |
| 2024/06/25 | 6,990 | 7,210 | 6,990 | 7,190 | +80 | +1.1% | 8,100 |
| 2024/06/24 | 7,210 | 7,220 | 6,930 | 7,110 | -60 | -0.8% | 16,300 |
| 2024/06/21 | 7,290 | 7,400 | 7,170 | 7,170 | -80 | -1.1% | 26,800 |
| 2024/06/20 | 7,430 | 7,560 | 7,250 | 7,250 | -260 | -3.5% | 20,300 |
| 2024/06/19 | 7,320 | 7,540 | 7,240 | 7,510 | +190 | +2.6% | 14,200 |
| 2024/06/18 | 7,350 | 7,360 | 7,280 | 7,320 | +80 | +1.1% | 6,100 |
| 2024/06/17 | 7,360 | 7,360 | 7,230 | 7,240 | -90 | -1.2% | 6,900 |
| 2024/06/14 | 7,120 | 7,420 | 7,120 | 7,330 | +140 | +1.9% | 13,900 |
| 2024/06/13 | 7,290 | 7,300 | 7,190 | 7,190 | -80 | -1.1% | 5,100 |
| 2024/06/12 | 7,240 | 7,270 | 7,140 | 7,270 | +30 | +0.4% | 6,500 |
| 2024/06/11 | 7,250 | 7,250 | 7,180 | 7,240 | +50 | +0.7% | 4,000 |
| 2024/06/10 | 7,080 | 7,190 | 7,020 | 7,190 | +190 | +2.7% | 4,400 |
| 2024/06/07 | 7,050 | 7,050 | 7,000 | 7,000 | -50 | -0.7% | 1,800 |
| 2024/06/06 | 7,150 | 7,150 | 7,020 | 7,050 | -100 | -1.4% | 4,700 |
| 2024/06/05 | 7,130 | 7,210 | 7,100 | 7,150 | +20 | +0.3% | 7,600 |
| 2024/06/04 | 7,150 | 7,220 | 7,080 | 7,130 | -20 | -0.3% | 4,700 |
| 2024/06/03 | 7,130 | 7,230 | 7,100 | 7,150 | +10 | +0.1% | 4,800 |
| 2024/05/31 | 6,860 | 7,140 | 6,860 | 7,140 | +180 | +2.6% | 7,000 |
| 2024/05/30 | 6,900 | 6,980 | 6,810 | 6,960 | +40 | +0.6% | 9,900 |
| 2024/05/29 | 7,020 | 7,060 | 6,920 | 6,920 | -90 | -1.3% | 3,800 |
| 2024/05/28 | 7,140 | 7,140 | 7,010 | 7,010 | -120 | -1.7% | 5,800 |
| 2024/05/27 | 7,280 | 7,280 | 7,050 | 7,130 | -70 | -1% | 4,700 |
| 2024/05/24 | 7,310 | 7,310 | 7,190 | 7,200 | -110 | -1.5% | 3,100 |
| 2024/05/23 | 7,270 | 7,410 | 7,270 | 7,310 | +40 | +0.6% | 8,700 |
| 2024/05/22 | 7,460 | 7,460 | 7,230 | 7,270 | -170 | -2.3% | 11,000 |
| 2024/05/21 | 7,580 | 7,580 | 7,380 | 7,440 | -120 | -1.6% | 5,600 |
| 2024/05/20 | 7,450 | 7,600 | 7,430 | 7,560 | +130 | +1.7% | 13,000 |
| 2024/05/17 | 7,290 | 7,450 | 7,250 | 7,430 | +140 | +1.9% | 4,400 |
251～
300
件表示中 / 3756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 | 1,016,000円 | +3.0% | +1.0% | 1.57% | 15.53倍 | 1.12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 |
| 三愛オブリ | 205,300円 | +0.9% | +8.9% | 4.87% | 14.06倍 | 1.13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 | 136,600円 | +2.7% | -10.2% | 3.81% | 16.68倍 | 0.92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 | 299,800円 | +2.6% | +1.5% | 3.47% | 11.53倍 | 2.02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 |
| モスフード | 391,500円 | +0.9% | -2.1% | 0.77% | 41.65倍 | 2.23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
