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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,220 | 5,220 | 5,180 | 5,210 | -40 | -0.8% | 4,100 |
| 2023/04/14 | 5,240 | 5,250 | 5,210 | 5,250 | +70 | +1.4% | 8,400 |
| 2023/04/13 | 5,210 | 5,230 | 5,180 | 5,180 | -30 | -0.6% | 5,200 |
| 2023/04/12 | 5,210 | 5,250 | 5,180 | 5,210 | +20 | +0.4% | 10,000 |
| 2023/04/11 | 5,170 | 5,190 | 5,150 | 5,190 | +30 | +0.6% | 4,700 |
| 2023/04/10 | 5,120 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 7,100 |
| 2023/04/07 | 5,100 | 5,130 | 5,080 | 5,120 | -20 | -0.4% | 6,200 |
| 2023/04/06 | 5,110 | 5,180 | 5,090 | 5,140 | +20 | +0.4% | 12,400 |
| 2023/04/05 | 5,210 | 5,240 | 5,120 | 5,120 | -130 | -2.5% | 16,800 |
| 2023/04/04 | 5,190 | 5,280 | 5,190 | 5,250 | +50 | +1% | 16,100 |
| 2023/04/03 | 5,110 | 5,200 | 5,070 | 5,200 | +100 | +2% | 17,100 |
| 2023/03/31 | 5,060 | 5,150 | 5,040 | 5,100 | +70 | +1.4% | 13,000 |
| 2023/03/30 | 5,070 | 5,080 | 5,010 | 5,030 | -130 | -2.5% | 28,000 |
| 2023/03/29 | 5,150 | 5,160 | 5,110 | 5,160 | +10 | +0.2% | 67,300 |
| 2023/03/28 | 5,100 | 5,150 | 5,050 | 5,150 | +70 | +1.4% | 36,400 |
| 2023/03/27 | 5,010 | 5,100 | 5,010 | 5,080 | +80 | +1.6% | 52,900 |
| 2023/03/24 | 5,000 | 5,020 | 4,980 | 5,000 | ±0 | ±0% | 32,900 |
| 2023/03/23 | 4,970 | 5,030 | 4,960 | 5,000 | +30 | +0.6% | 16,900 |
| 2023/03/22 | 4,995 | 5,020 | 4,970 | 4,970 | +25 | +0.5% | 22,500 |
| 2023/03/20 | 4,975 | 5,000 | 4,945 | 4,945 | -10 | -0.2% | 30,100 |
| 2023/03/17 | 5,020 | 5,020 | 4,955 | 4,955 | -40 | -0.8% | 26,600 |
| 2023/03/16 | 4,940 | 5,010 | 4,925 | 4,995 | +5 | +0.1% | 16,000 |
| 2023/03/15 | 4,990 | 5,060 | 4,990 | 4,990 | +20 | +0.4% | 8,900 |
| 2023/03/14 | 5,020 | 5,020 | 4,940 | 4,970 | -100 | -2% | 11,800 |
| 2023/03/13 | 5,130 | 5,160 | 5,050 | 5,070 | -100 | -1.9% | 10,200 |
| 2023/03/10 | 5,190 | 5,200 | 5,170 | 5,170 | -60 | -1.1% | 17,600 |
| 2023/03/09 | 5,160 | 5,250 | 5,160 | 5,230 | +70 | +1.4% | 9,700 |
| 2023/03/08 | 5,140 | 5,160 | 5,110 | 5,160 | +20 | +0.4% | 8,100 |
| 2023/03/07 | 5,150 | 5,160 | 5,120 | 5,140 | +40 | +0.8% | 9,400 |
| 2023/03/06 | 5,190 | 5,190 | 5,090 | 5,100 | +10 | +0.2% | 13,500 |
| 2023/03/03 | 5,070 | 5,100 | 5,030 | 5,090 | +70 | +1.4% | 16,200 |
| 2023/03/02 | 5,040 | 5,040 | 5,000 | 5,020 | +20 | +0.4% | 6,200 |
| 2023/03/01 | 4,990 | 5,010 | 4,985 | 5,000 | +30 | +0.6% | 7,700 |
| 2023/02/28 | 5,020 | 5,030 | 4,970 | 4,970 | -30 | -0.6% | 11,200 |
| 2023/02/27 | 4,955 | 5,010 | 4,955 | 5,000 | +40 | +0.8% | 7,800 |
| 2023/02/24 | 4,975 | 4,975 | 4,940 | 4,960 | +25 | +0.5% | 4,200 |
| 2023/02/22 | 4,950 | 4,955 | 4,925 | 4,935 | -25 | -0.5% | 4,800 |
| 2023/02/21 | 4,970 | 4,985 | 4,955 | 4,960 | -10 | -0.2% | 5,200 |
| 2023/02/20 | 4,970 | 5,020 | 4,960 | 4,970 | ±0 | ±0% | 4,500 |
| 2023/02/17 | 4,980 | 4,990 | 4,970 | 4,970 | -40 | -0.8% | 2,600 |
| 2023/02/16 | 4,985 | 5,010 | 4,980 | 5,010 | +35 | +0.7% | 2,400 |
| 2023/02/15 | 4,975 | 4,985 | 4,975 | 4,975 | ±0 | ±0% | 2,200 |
| 2023/02/14 | 4,995 | 5,010 | 4,965 | 4,975 | +10 | +0.2% | 3,700 |
| 2023/02/13 | 4,980 | 4,980 | 4,960 | 4,965 | +25 | +0.5% | 2,000 |
| 2023/02/10 | 4,950 | 4,965 | 4,940 | 4,940 | ±0 | ±0% | 2,700 |
| 2023/02/09 | 4,940 | 4,955 | 4,935 | 4,940 | +5 | +0.1% | 1,900 |
| 2023/02/08 | 4,945 | 4,980 | 4,935 | 4,935 | -10 | -0.2% | 2,800 |
| 2023/02/07 | 4,950 | 4,975 | 4,915 | 4,945 | +10 | +0.2% | 3,100 |
| 2023/02/06 | 4,925 | 4,965 | 4,915 | 4,935 | +10 | +0.2% | 4,200 |
| 2023/02/03 | 4,980 | 4,995 | 4,910 | 4,925 | -75 | -1.5% | 5,700 |
501～
550
件表示中 / 3692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 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
| 東テク | 255,000円 | +10.1% | +30.4% | 3.92% | 11.05倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
