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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 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 |
| 2023/01/06 | 4,800 | 4,810 | 4,780 | 4,805 | +30 | +0.6% | 4,400 |
| 2023/01/05 | 4,885 | 4,890 | 4,775 | 4,775 | -110 | -2.3% | 10,200 |
| 2023/01/04 | 4,965 | 4,965 | 4,885 | 4,885 | -55 | -1.1% | 4,500 |
| 2022/12/30 | 4,970 | 4,970 | 4,940 | 4,940 | -30 | -0.6% | 2,400 |
| 2022/12/29 | 4,935 | 4,990 | 4,935 | 4,970 | +50 | +1% | 4,800 |
| 2022/12/28 | 4,920 | 4,920 | 4,895 | 4,920 | ±0 | ±0% | 2,100 |
| 2022/12/27 | 4,960 | 4,960 | 4,910 | 4,920 | ±0 | ±0% | 1,800 |
| 2022/12/26 | 4,920 | 4,950 | 4,895 | 4,920 | ±0 | ±0% | 3,200 |
| 2022/12/23 | 4,915 | 4,925 | 4,910 | 4,920 | +5 | +0.1% | 2,600 |
| 2022/12/22 | 4,885 | 4,915 | 4,850 | 4,915 | +70 | +1.4% | 4,600 |
| 2022/12/21 | 4,915 | 4,915 | 4,840 | 4,845 | -60 | -1.2% | 8,400 |
| 2022/12/20 | 4,930 | 4,960 | 4,900 | 4,905 | -25 | -0.5% | 7,200 |
| 2022/12/19 | 4,985 | 4,985 | 4,930 | 4,930 | -55 | -1.1% | 3,600 |
| 2022/12/16 | 5,030 | 5,030 | 4,970 | 4,985 | -45 | -0.9% | 10,900 |
| 2022/12/15 | 5,050 | 5,060 | 5,020 | 5,030 | -50 | -1% | 3,400 |
| 2022/12/14 | 5,100 | 5,100 | 5,050 | 5,080 | +30 | +0.6% | 3,500 |
| 2022/12/13 | 5,160 | 5,160 | 5,050 | 5,050 | -70 | -1.4% | 5,600 |
601～
650
件表示中 / 3757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 | 1,083,000円 | +3.0% | +1.0% | 1.48% | 16.56倍 | 1.19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 |
| ハピネット | 588,000円 | +7.0% | +0.3% | 0.85% | 17.92倍 | 2.34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 |
| 三愛オブリ | 208,500円 | +0.9% | +8.9% | 4.80% | 14.28倍 | 1.15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 | 139,700円 | +2.7% | -10.2% | 3.72% | 17.06倍 | 0.95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 | 318,500円 | +2.6% | +1.5% | 3.27% | 12.25倍 | 2.14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
