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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,010 | 5,020 | 4,940 | 4,940 | -110 | -2.2% | 7,100 |
| 2022/09/02 | 5,010 | 5,140 | 5,010 | 5,050 | +55 | +1.1% | 10,200 |
| 2022/09/01 | 5,040 | 5,080 | 4,995 | 4,995 | -95 | -1.9% | 6,900 |
| 2022/08/31 | 5,140 | 5,150 | 5,080 | 5,090 | -100 | -1.9% | 9,000 |
| 2022/08/30 | 5,110 | 5,190 | 5,110 | 5,190 | +100 | +2% | 4,100 |
| 2022/08/29 | 5,110 | 5,140 | 5,090 | 5,090 | -60 | -1.2% | 5,200 |
| 2022/08/26 | 5,110 | 5,150 | 5,110 | 5,150 | ±0 | ±0% | 2,600 |
| 2022/08/25 | 5,190 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 1,500 |
| 2022/08/24 | 5,170 | 5,210 | 5,150 | 5,150 | -40 | -0.8% | 5,400 |
| 2022/08/23 | 5,150 | 5,210 | 5,120 | 5,190 | +40 | +0.8% | 5,200 |
| 2022/08/22 | 5,130 | 5,170 | 5,130 | 5,150 | -10 | -0.2% | 2,300 |
| 2022/08/19 | 5,170 | 5,190 | 5,130 | 5,160 | +40 | +0.8% | 3,000 |
| 2022/08/18 | 5,180 | 5,180 | 5,120 | 5,120 | -60 | -1.2% | 2,900 |
| 2022/08/17 | 5,110 | 5,190 | 5,110 | 5,180 | +50 | +1% | 5,300 |
| 2022/08/16 | 5,190 | 5,190 | 5,120 | 5,130 | -30 | -0.6% | 4,300 |
| 2022/08/15 | 5,200 | 5,230 | 5,150 | 5,160 | -40 | -0.8% | 4,000 |
| 2022/08/12 | 5,080 | 5,200 | 5,080 | 5,200 | +80 | +1.6% | 10,300 |
| 2022/08/10 | 5,130 | 5,140 | 5,090 | 5,120 | -20 | -0.4% | 5,900 |
| 2022/08/09 | 5,050 | 5,150 | 5,050 | 5,140 | +10 | +0.2% | 5,000 |
| 2022/08/08 | 5,040 | 5,130 | 5,030 | 5,130 | +10 | +0.2% | 6,900 |
| 2022/08/05 | 5,020 | 5,120 | 5,020 | 5,120 | +100 | +2% | 7,400 |
| 2022/08/04 | 4,990 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 4,400 |
| 2022/08/03 | 4,955 | 5,010 | 4,925 | 5,010 | +15 | +0.3% | 6,300 |
| 2022/08/02 | 5,040 | 5,040 | 4,975 | 4,995 | -45 | -0.9% | 4,900 |
| 2022/08/01 | 5,030 | 5,040 | 4,990 | 5,040 | +45 | +0.9% | 6,000 |
| 2022/07/29 | 4,975 | 4,995 | 4,955 | 4,995 | -55 | -1.1% | 8,100 |
| 2022/07/28 | 4,905 | 5,140 | 4,860 | 5,050 | +145 | +3% | 24,200 |
| 2022/07/27 | 4,950 | 4,950 | 4,905 | 4,905 | -45 | -0.9% | 4,700 |
| 2022/07/26 | 4,965 | 4,985 | 4,940 | 4,950 | -20 | -0.4% | 3,400 |
| 2022/07/25 | 5,020 | 5,020 | 4,935 | 4,970 | -50 | -1% | 7,000 |
| 2022/07/22 | 5,040 | 5,080 | 5,020 | 5,020 | -20 | -0.4% | 4,900 |
| 2022/07/21 | 4,975 | 5,060 | 4,960 | 5,040 | +20 | +0.4% | 5,700 |
| 2022/07/20 | 4,930 | 5,020 | 4,910 | 5,020 | +125 | +2.6% | 5,000 |
| 2022/07/19 | 4,930 | 4,940 | 4,890 | 4,895 | -35 | -0.7% | 4,900 |
| 2022/07/15 | 4,945 | 4,980 | 4,910 | 4,930 | -15 | -0.3% | 2,900 |
| 2022/07/14 | 4,960 | 4,985 | 4,910 | 4,945 | -30 | -0.6% | 6,900 |
| 2022/07/13 | 5,160 | 5,160 | 4,975 | 4,975 | -135 | -2.6% | 7,700 |
| 2022/07/12 | 5,020 | 5,180 | 5,020 | 5,110 | +90 | +1.8% | 26,000 |
| 2022/07/11 | 4,990 | 5,020 | 4,975 | 5,020 | +65 | +1.3% | 9,600 |
| 2022/07/08 | 4,935 | 5,030 | 4,925 | 4,955 | -55 | -1.1% | 15,300 |
| 2022/07/07 | 4,980 | 5,010 | 4,950 | 5,010 | +30 | +0.6% | 6,400 |
| 2022/07/06 | 4,920 | 4,990 | 4,920 | 4,980 | +10 | +0.2% | 8,200 |
| 2022/07/05 | 4,955 | 4,970 | 4,925 | 4,970 | -20 | -0.4% | 5,200 |
| 2022/07/04 | 4,890 | 4,990 | 4,890 | 4,990 | +80 | +1.6% | 11,100 |
| 2022/07/01 | 4,900 | 4,910 | 4,865 | 4,910 | +10 | +0.2% | 10,200 |
| 2022/06/30 | 4,835 | 4,910 | 4,835 | 4,900 | +65 | +1.3% | 8,000 |
| 2022/06/29 | 4,880 | 4,935 | 4,820 | 4,835 | -55 | -1.1% | 33,400 |
| 2022/06/28 | 4,835 | 4,890 | 4,790 | 4,890 | +60 | +1.2% | 10,200 |
| 2022/06/27 | 4,820 | 4,845 | 4,780 | 4,830 | +15 | +0.3% | 8,300 |
| 2022/06/24 | 4,780 | 4,820 | 4,720 | 4,815 | +105 | +2.2% | 9,300 |
651～
700
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
