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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,300 | 5,300 | 5,230 | 5,240 | -40 | -0.8% | 3,000 |
| 2021/08/26 | 5,210 | 5,340 | 5,200 | 5,280 | +70 | +1.3% | 7,800 |
| 2021/08/25 | 5,170 | 5,210 | 5,170 | 5,210 | +20 | +0.4% | 1,300 |
| 2021/08/24 | 5,160 | 5,200 | 5,120 | 5,190 | +10 | +0.2% | 3,400 |
| 2021/08/23 | 5,120 | 5,180 | 5,060 | 5,180 | +60 | +1.2% | 3,600 |
| 2021/08/20 | 5,140 | 5,140 | 5,100 | 5,120 | +10 | +0.2% | 2,000 |
| 2021/08/19 | 5,160 | 5,160 | 5,110 | 5,110 | -40 | -0.8% | 900 |
| 2021/08/18 | 5,170 | 5,170 | 5,150 | 5,150 | +30 | +0.6% | 800 |
| 2021/08/17 | 5,140 | 5,150 | 5,120 | 5,120 | -20 | -0.4% | 500 |
| 2021/08/16 | 5,200 | 5,250 | 5,140 | 5,140 | -60 | -1.2% | 3,300 |
| 2021/08/13 | 5,190 | 5,220 | 5,190 | 5,200 | +10 | +0.2% | 1,000 |
| 2021/08/12 | 5,200 | 5,210 | 5,180 | 5,190 | +10 | +0.2% | 1,000 |
| 2021/08/11 | 5,170 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 1,600 |
| 2021/08/10 | 5,160 | 5,230 | 5,160 | 5,170 | -70 | -1.3% | 2,200 |
| 2021/08/06 | 5,190 | 5,260 | 5,190 | 5,240 | +30 | +0.6% | 500 |
| 2021/08/05 | 5,180 | 5,240 | 5,140 | 5,210 | +20 | +0.4% | 4,500 |
| 2021/08/04 | 5,170 | 5,190 | 5,160 | 5,190 | +30 | +0.6% | 800 |
| 2021/08/03 | 5,200 | 5,210 | 5,150 | 5,160 | -70 | -1.3% | 1,500 |
| 2021/08/02 | 5,210 | 5,270 | 5,180 | 5,230 | +70 | +1.4% | 3,900 |
| 2021/07/30 | 5,230 | 5,230 | 5,160 | 5,160 | -90 | -1.7% | 3,700 |
| 2021/07/29 | 5,280 | 5,320 | 5,210 | 5,250 | -110 | -2.1% | 3,500 |
| 2021/07/28 | 5,280 | 5,380 | 5,280 | 5,360 | +70 | +1.3% | 8,800 |
| 2021/07/27 | 5,290 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 2,700 |
| 2021/07/26 | 5,290 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 2,800 |
| 2021/07/21 | 5,270 | 5,290 | 5,240 | 5,290 | +50 | +1% | 2,300 |
| 2021/07/20 | 5,280 | 5,290 | 5,230 | 5,240 | -60 | -1.1% | 5,400 |
| 2021/07/19 | 5,270 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 7,500 |
| 2021/07/16 | 5,290 | 5,350 | 5,290 | 5,310 | +20 | +0.4% | 4,000 |
| 2021/07/15 | 5,330 | 5,410 | 5,270 | 5,290 | -40 | -0.8% | 9,600 |
| 2021/07/14 | 5,380 | 5,380 | 5,300 | 5,330 | -30 | -0.6% | 3,200 |
| 2021/07/13 | 5,320 | 5,360 | 5,300 | 5,360 | +40 | +0.8% | 2,200 |
| 2021/07/12 | 5,140 | 5,320 | 5,140 | 5,320 | +190 | +3.7% | 4,300 |
| 2021/07/09 | 5,110 | 5,190 | 5,060 | 5,130 | -60 | -1.2% | 15,000 |
| 2021/07/08 | 5,300 | 5,340 | 5,190 | 5,190 | -210 | -3.9% | 11,900 |
| 2021/07/07 | 5,400 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 6,000 |
| 2021/07/06 | 5,410 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 1,100 |
| 2021/07/05 | 5,440 | 5,440 | 5,400 | 5,400 | -30 | -0.6% | 4,400 |
| 2021/07/02 | 5,360 | 5,460 | 5,360 | 5,430 | +130 | +2.5% | 10,200 |
| 2021/07/01 | 5,290 | 5,360 | 5,270 | 5,300 | +10 | +0.2% | 13,900 |
| 2021/06/30 | 5,270 | 5,340 | 5,190 | 5,290 | -10 | -0.2% | 12,800 |
| 2021/06/29 | 5,340 | 5,340 | 5,250 | 5,300 | -20 | -0.4% | 8,200 |
| 2021/06/28 | 5,260 | 5,320 | 5,200 | 5,320 | +120 | +2.3% | 5,900 |
| 2021/06/25 | 5,120 | 5,270 | 5,120 | 5,200 | +80 | +1.6% | 7,200 |
| 2021/06/24 | 5,180 | 5,180 | 5,060 | 5,120 | -60 | -1.2% | 7,700 |
| 2021/06/23 | 5,240 | 5,240 | 5,170 | 5,180 | -10 | -0.2% | 1,800 |
| 2021/06/22 | 5,210 | 5,210 | 5,160 | 5,190 | +50 | +1% | 5,600 |
| 2021/06/21 | 5,280 | 5,290 | 5,110 | 5,140 | -200 | -3.7% | 9,500 |
| 2021/06/18 | 5,390 | 5,390 | 5,310 | 5,340 | ±0 | ±0% | 8,500 |
| 2021/06/17 | 5,320 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 3,600 |
| 2021/06/16 | 5,270 | 5,390 | 5,270 | 5,350 | +80 | +1.5% | 7,800 |
901～
950
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
