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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/23 | 4,835 | 4,835 | 4,710 | 4,710 | -125 | -2.6% | 10,300 |
| 2022/06/22 | 4,765 | 4,840 | 4,720 | 4,835 | +70 | +1.5% | 10,600 |
| 2022/06/21 | 4,700 | 4,765 | 4,695 | 4,765 | +65 | +1.4% | 8,400 |
| 2022/06/20 | 4,725 | 4,765 | 4,650 | 4,700 | +45 | +1% | 9,600 |
| 2022/06/17 | 4,690 | 4,815 | 4,655 | 4,655 | -90 | -1.9% | 26,000 |
| 2022/06/16 | 4,735 | 4,755 | 4,725 | 4,745 | +40 | +0.9% | 3,400 |
| 2022/06/15 | 4,700 | 4,725 | 4,695 | 4,705 | -5 | -0.1% | 6,900 |
| 2022/06/14 | 4,730 | 4,775 | 4,710 | 4,710 | -40 | -0.8% | 5,400 |
| 2022/06/13 | 4,710 | 4,750 | 4,700 | 4,750 | +20 | +0.4% | 7,000 |
| 2022/06/10 | 4,735 | 4,750 | 4,715 | 4,730 | -15 | -0.3% | 6,300 |
| 2022/06/09 | 4,755 | 4,780 | 4,745 | 4,745 | -5 | -0.1% | 5,600 |
| 2022/06/08 | 4,750 | 4,780 | 4,740 | 4,750 | -25 | -0.5% | 10,900 |
| 2022/06/07 | 4,725 | 4,775 | 4,725 | 4,775 | +60 | +1.3% | 5,000 |
| 2022/06/06 | 4,735 | 4,735 | 4,705 | 4,715 | -15 | -0.3% | 4,700 |
| 2022/06/03 | 4,795 | 4,805 | 4,730 | 4,730 | -30 | -0.6% | 4,100 |
| 2022/06/02 | 4,760 | 4,780 | 4,725 | 4,760 | ±0 | ±0% | 7,400 |
| 2022/06/01 | 4,750 | 4,805 | 4,735 | 4,760 | +80 | +1.7% | 18,600 |
701～
750
件表示中 / 3725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 | 980,000円 | +3.0% | +1.0% | 1.63% | 14.98倍 | 1.08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 | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19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 | 552,000円 | +7.0% | +0.3% | 0.91% | 16.83倍 | 2.19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 | 129,800円 | +2.7% | -10.2% | 4.01% | 15.85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 |
| オートバクス | 144,100円 | +10.6% | +7.9% | 4.16% | 13.79倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
