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 |
|---|---|---|---|---|---|---|---|
| 2021/09/22 | 5,410 | 5,430 | 5,320 | 5,330 | -130 | -2.4% | 7,200 |
| 2021/09/21 | 5,410 | 5,470 | 5,380 | 5,460 | -10 | -0.2% | 5,900 |
| 2021/09/17 | 5,370 | 5,470 | 5,370 | 5,470 | +40 | +0.7% | 6,500 |
| 2021/09/16 | 5,360 | 5,430 | 5,350 | 5,430 | +20 | +0.4% | 3,700 |
| 2021/09/15 | 5,400 | 5,410 | 5,370 | 5,410 | -40 | -0.7% | 2,900 |
| 2021/09/14 | 5,390 | 5,450 | 5,390 | 5,450 | ±0 | ±0% | 5,900 |
| 2021/09/13 | 5,380 | 5,450 | 5,360 | 5,450 | +10 | +0.2% | 4,400 |
| 2021/09/10 | 5,370 | 5,440 | 5,360 | 5,440 | +10 | +0.2% | 8,700 |
| 2021/09/09 | 5,430 | 5,430 | 5,350 | 5,430 | ±0 | ±0% | 3,600 |
| 2021/09/08 | 5,430 | 5,430 | 5,380 | 5,430 | +10 | +0.2% | 4,100 |
| 2021/09/07 | 5,290 | 5,430 | 5,290 | 5,420 | +40 | +0.7% | 5,400 |
| 2021/09/06 | 5,340 | 5,380 | 5,310 | 5,380 | +10 | +0.2% | 3,400 |
| 2021/09/03 | 5,330 | 5,370 | 5,300 | 5,370 | +120 | +2.3% | 7,100 |
| 2021/09/02 | 5,240 | 5,290 | 5,240 | 5,250 | -80 | -1.5% | 1,500 |
| 2021/09/01 | 5,300 | 5,330 | 5,270 | 5,330 | +30 | +0.6% | 2,600 |
| 2021/08/31 | 5,270 | 5,300 | 5,240 | 5,300 | +20 | +0.4% | 6,500 |
| 2021/08/30 | 5,340 | 5,340 | 5,240 | 5,280 | +40 | +0.8% | 4,300 |
| 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 |
951～
1000
件表示中 / 3759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 | 1,070,000円 | +3.0% | +1.0% | 1.50% | 16.36倍 | 1.17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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10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 |
| 山 善 | 143,500円 | +2.7% | -10.2% | 3.62% | 17.52倍 | 0.97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 |
| 三愛オブリ | 204,800円 | +0.9% | +8.9% | 4.88% | 14.03倍 | 1.12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 | 321,000円 | +2.6% | +1.5% | 3.24% | 12.35倍 | 2.16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
