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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 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 |
| 2023/02/02 | 4,990 | 5,030 | 4,980 | 5,000 | +35 | +0.7% | 4,700 |
| 2023/02/01 | 5,040 | 5,040 | 4,930 | 4,965 | -75 | -1.5% | 4,900 |
| 2023/01/31 | 4,930 | 5,110 | 4,930 | 5,040 | +110 | +2.2% | 16,100 |
| 2023/01/30 | 4,900 | 4,940 | 4,900 | 4,930 | +25 | +0.5% | 5,200 |
| 2023/01/27 | 4,945 | 4,945 | 4,900 | 4,905 | +10 | +0.2% | 1,900 |
| 2023/01/26 | 4,970 | 4,970 | 4,895 | 4,895 | -35 | -0.7% | 4,000 |
| 2023/01/25 | 4,955 | 4,955 | 4,930 | 4,930 | -20 | -0.4% | 4,200 |
| 2023/01/24 | 4,940 | 4,950 | 4,865 | 4,950 | +25 | +0.5% | 8,500 |
| 2023/01/23 | 4,880 | 4,940 | 4,880 | 4,925 | +30 | +0.6% | 4,000 |
| 2023/01/20 | 4,870 | 4,945 | 4,870 | 4,895 | +50 | +1% | 5,400 |
| 2023/01/19 | 4,840 | 4,880 | 4,815 | 4,845 | -30 | -0.6% | 4,200 |
| 2023/01/18 | 4,810 | 4,875 | 4,775 | 4,875 | +75 | +1.6% | 8,400 |
| 2023/01/17 | 4,745 | 4,815 | 4,730 | 4,800 | +75 | +1.6% | 5,600 |
| 2023/01/16 | 4,700 | 4,750 | 4,700 | 4,725 | +15 | +0.3% | 10,600 |
| 2023/01/13 | 4,795 | 4,820 | 4,700 | 4,710 | -115 | -2.4% | 16,500 |
| 2023/01/12 | 4,825 | 4,825 | 4,800 | 4,825 | ±0 | ±0% | 2,800 |
| 2023/01/11 | 4,780 | 4,825 | 4,780 | 4,825 | +45 | +0.9% | 3,800 |
| 2023/01/10 | 4,835 | 4,835 | 4,780 | 4,780 | -25 | -0.5% | 5,400 |
551～
600
件表示中 / 3724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 | 994,000円 | +3.0% | +1.0% | 1.61% | 15.19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 |
| リョーサン菱 | 252,900円 | +5.6% | +12.2% | 5.54% | 16.88倍 | 0.77倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| あいＨＤ | 238,000円 | +36.5% | -43.0% | 4.20% | 5.95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 |
| 山 善 | 130,000円 | +2.7% | -10.2% | 4.00% | 15.87倍 | 0.88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 | 370,000円 | +0.9% | -2.1% | 0.81% | 39.36倍 | 2.11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
