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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 4,810 | 4,920 | 4,785 | 4,885 | +85 | +1.8% | 8,300 |
| 2022/05/16 | 4,925 | 4,925 | 4,785 | 4,800 | -125 | -2.5% | 8,900 |
| 2022/05/13 | 4,835 | 4,925 | 4,780 | 4,925 | +160 | +3.4% | 10,000 |
| 2022/05/12 | 4,815 | 4,845 | 4,765 | 4,765 | -90 | -1.9% | 7,500 |
| 2022/05/11 | 4,815 | 4,875 | 4,810 | 4,855 | +40 | +0.8% | 5,100 |
| 2022/05/10 | 4,800 | 4,870 | 4,785 | 4,815 | +15 | +0.3% | 6,800 |
| 2022/05/09 | 4,915 | 4,915 | 4,800 | 4,800 | -115 | -2.3% | 5,800 |
| 2022/05/06 | 4,900 | 4,950 | 4,900 | 4,915 | -5 | -0.1% | 3,000 |
| 2022/05/02 | 4,930 | 4,945 | 4,870 | 4,920 | -10 | -0.2% | 6,700 |
| 2022/04/28 | 4,830 | 4,995 | 4,830 | 4,930 | +160 | +3.4% | 10,600 |
| 2022/04/27 | 4,955 | 4,970 | 4,760 | 4,770 | -195 | -3.9% | 35,400 |
| 2022/04/26 | 5,000 | 5,000 | 4,950 | 4,965 | -10 | -0.2% | 14,000 |
| 2022/04/25 | 4,975 | 5,010 | 4,905 | 4,975 | ±0 | ±0% | 15,900 |
| 2022/04/22 | 4,920 | 4,995 | 4,920 | 4,975 | -25 | -0.5% | 6,500 |
| 2022/04/21 | 4,950 | 5,030 | 4,950 | 5,000 | +50 | +1% | 7,000 |
| 2022/04/20 | 4,865 | 4,970 | 4,865 | 4,950 | +95 | +2% | 7,200 |
| 2022/04/19 | 4,900 | 4,910 | 4,855 | 4,855 | +15 | +0.3% | 5,900 |
| 2022/04/18 | 4,855 | 4,875 | 4,815 | 4,840 | -15 | -0.3% | 6,300 |
| 2022/04/15 | 4,965 | 4,965 | 4,855 | 4,855 | -135 | -2.7% | 4,400 |
| 2022/04/14 | 4,920 | 4,990 | 4,920 | 4,990 | +45 | +0.9% | 7,000 |
| 2022/04/13 | 4,865 | 4,945 | 4,850 | 4,945 | +90 | +1.9% | 10,000 |
| 2022/04/12 | 4,860 | 4,890 | 4,800 | 4,855 | -60 | -1.2% | 8,900 |
| 2022/04/11 | 4,860 | 4,925 | 4,860 | 4,915 | +15 | +0.3% | 14,500 |
| 2022/04/08 | 4,815 | 4,940 | 4,815 | 4,900 | +120 | +2.5% | 18,700 |
| 2022/04/07 | 4,870 | 4,915 | 4,780 | 4,780 | -110 | -2.2% | 18,400 |
| 2022/04/06 | 4,945 | 4,985 | 4,885 | 4,890 | -105 | -2.1% | 8,000 |
| 2022/04/05 | 5,000 | 5,020 | 4,960 | 4,995 | -5 | -0.1% | 8,300 |
| 2022/04/04 | 4,935 | 5,050 | 4,935 | 5,000 | +80 | +1.6% | 12,800 |
| 2022/04/01 | 4,835 | 4,935 | 4,815 | 4,920 | +65 | +1.3% | 6,600 |
| 2022/03/31 | 4,935 | 4,945 | 4,850 | 4,855 | -110 | -2.2% | 12,000 |
| 2022/03/30 | 4,935 | 4,965 | 4,880 | 4,965 | -75 | -1.5% | 19,000 |
| 2022/03/29 | 5,130 | 5,130 | 4,995 | 5,040 | +10 | +0.2% | 90,800 |
| 2022/03/28 | 5,070 | 5,090 | 5,010 | 5,030 | -50 | -1% | 37,300 |
| 2022/03/25 | 5,150 | 5,150 | 5,050 | 5,080 | -40 | -0.8% | 34,800 |
| 2022/03/24 | 5,140 | 5,140 | 5,060 | 5,120 | ±0 | ±0% | 12,700 |
| 2022/03/23 | 5,090 | 5,160 | 5,090 | 5,120 | -10 | -0.2% | 12,800 |
| 2022/03/22 | 5,120 | 5,160 | 5,080 | 5,130 | -20 | -0.4% | 32,600 |
| 2022/03/18 | 5,110 | 5,150 | 5,030 | 5,150 | +30 | +0.6% | 20,400 |
| 2022/03/17 | 5,050 | 5,120 | 4,995 | 5,120 | +50 | +1% | 10,100 |
| 2022/03/16 | 4,985 | 5,070 | 4,985 | 5,070 | +70 | +1.4% | 11,800 |
| 2022/03/15 | 4,925 | 5,030 | 4,925 | 5,000 | +40 | +0.8% | 11,700 |
| 2022/03/14 | 4,960 | 4,975 | 4,905 | 4,960 | +40 | +0.8% | 9,600 |
| 2022/03/11 | 4,930 | 5,030 | 4,900 | 4,920 | -110 | -2.2% | 11,100 |
| 2022/03/10 | 4,825 | 5,030 | 4,825 | 5,030 | +215 | +4.5% | 6,300 |
| 2022/03/09 | 4,845 | 4,870 | 4,810 | 4,815 | +15 | +0.3% | 4,300 |
| 2022/03/08 | 4,850 | 4,850 | 4,760 | 4,800 | -15 | -0.3% | 6,300 |
| 2022/03/07 | 4,835 | 4,865 | 4,800 | 4,815 | -25 | -0.5% | 8,600 |
| 2022/03/04 | 4,845 | 4,870 | 4,815 | 4,840 | -5 | -0.1% | 8,200 |
| 2022/03/03 | 4,900 | 4,930 | 4,845 | 4,845 | -30 | -0.6% | 7,000 |
| 2022/03/02 | 4,930 | 4,930 | 4,875 | 4,875 | -90 | -1.8% | 6,400 |
751～
800
件表示中 / 3715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 | 1,035,000円 | +3.0% | +1.0% | 1.55% | 15.82倍 | 1.14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 |
| Ｔナカヤマ | 201,500円 | +7.6% | +5.6% | 2.75% | 9.15倍 | 0.76倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 284,600円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 円谷フィール | 200,000円 | +6.7% | -2.2% | 2.50% | 11.11倍 | 2.44倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 山 善 | 134,700円 | +2.7% | -10.2% | 3.86% | 16.45倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
