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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/16 | 7,360 | 7,360 | 7,240 | 7,290 | -70 | -1% | 4,700 |
| 2024/05/15 | 7,550 | 7,550 | 7,360 | 7,360 | -150 | -2% | 3,400 |
| 2024/05/14 | 7,580 | 7,580 | 7,450 | 7,510 | +80 | +1.1% | 10,200 |
| 2024/05/13 | 7,550 | 7,550 | 7,350 | 7,430 | -130 | -1.7% | 3,600 |
| 2024/05/10 | 7,580 | 7,620 | 7,460 | 7,560 | -30 | -0.4% | 7,700 |
| 2024/05/09 | 7,380 | 7,640 | 7,370 | 7,590 | +260 | +3.5% | 17,400 |
| 2024/05/08 | 7,370 | 7,390 | 7,280 | 7,330 | -20 | -0.3% | 7,800 |
| 2024/05/07 | 7,260 | 7,410 | 7,250 | 7,350 | +90 | +1.2% | 10,700 |
| 2024/05/02 | 7,320 | 7,340 | 7,210 | 7,260 | -90 | -1.2% | 8,100 |
| 2024/05/01 | 7,440 | 7,450 | 7,240 | 7,350 | -130 | -1.7% | 19,900 |
| 2024/04/30 | 6,980 | 7,490 | 6,950 | 7,480 | +530 | +7.6% | 82,000 |
| 2024/04/26 | 6,790 | 7,020 | 6,780 | 6,950 | +190 | +2.8% | 18,200 |
| 2024/04/25 | 6,950 | 6,950 | 6,750 | 6,760 | -190 | -2.7% | 10,300 |
| 2024/04/24 | 6,850 | 6,990 | 6,850 | 6,950 | +100 | +1.5% | 11,800 |
| 2024/04/23 | 6,840 | 6,860 | 6,780 | 6,850 | +10 | +0.1% | 3,900 |
| 2024/04/22 | 6,730 | 6,860 | 6,730 | 6,840 | +110 | +1.6% | 9,300 |
| 2024/04/19 | 6,850 | 6,850 | 6,660 | 6,730 | -200 | -2.9% | 15,900 |
| 2024/04/18 | 6,940 | 6,990 | 6,880 | 6,930 | -40 | -0.6% | 11,800 |
| 2024/04/17 | 7,110 | 7,110 | 6,970 | 6,970 | -140 | -2% | 7,800 |
| 2024/04/16 | 7,210 | 7,240 | 7,110 | 7,110 | -140 | -1.9% | 8,100 |
| 2024/04/15 | 7,230 | 7,250 | 7,160 | 7,250 | +50 | +0.7% | 6,600 |
| 2024/04/12 | 7,260 | 7,260 | 7,140 | 7,200 | +20 | +0.3% | 6,600 |
| 2024/04/11 | 7,200 | 7,240 | 7,140 | 7,180 | -50 | -0.7% | 5,900 |
| 2024/04/10 | 7,190 | 7,270 | 7,150 | 7,230 | +50 | +0.7% | 9,900 |
| 2024/04/09 | 7,150 | 7,200 | 7,140 | 7,180 | +30 | +0.4% | 4,800 |
| 2024/04/08 | 7,100 | 7,150 | 7,070 | 7,150 | +60 | +0.8% | 5,200 |
| 2024/04/05 | 6,970 | 7,120 | 6,970 | 7,090 | -10 | -0.1% | 7,800 |
| 2024/04/04 | 7,130 | 7,160 | 7,010 | 7,100 | +50 | +0.7% | 9,500 |
| 2024/04/03 | 6,990 | 7,130 | 6,950 | 7,050 | +50 | +0.7% | 10,900 |
| 2024/04/02 | 7,160 | 7,160 | 6,950 | 7,000 | -180 | -2.5% | 12,900 |
| 2024/04/01 | 7,330 | 7,330 | 7,160 | 7,180 | -160 | -2.2% | 8,900 |
| 2024/03/29 | 7,180 | 7,370 | 7,130 | 7,340 | +160 | +2.2% | 11,400 |
| 2024/03/28 | 7,320 | 7,410 | 7,160 | 7,180 | -260 | -3.5% | 21,800 |
251～
300
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
