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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,470 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 10,300 |
| 2021/03/30 | 5,740 | 5,740 | 5,500 | 5,510 | -300 | -5.2% | 29,100 |
| 2021/03/29 | 5,710 | 5,810 | 5,620 | 5,810 | ±0 | ±0% | 56,900 |
| 2021/03/26 | 5,700 | 5,810 | 5,700 | 5,810 | +60 | +1% | 23,600 |
| 2021/03/25 | 5,610 | 5,750 | 5,610 | 5,750 | +170 | +3% | 10,200 |
| 2021/03/24 | 5,650 | 5,690 | 5,570 | 5,580 | -170 | -3% | 10,900 |
| 2021/03/23 | 5,860 | 5,860 | 5,730 | 5,750 | -140 | -2.4% | 15,200 |
| 2021/03/22 | 5,920 | 6,000 | 5,850 | 5,890 | -110 | -1.8% | 13,200 |
| 2021/03/19 | 5,790 | 6,000 | 5,690 | 6,000 | +310 | +5.4% | 19,000 |
| 2021/03/18 | 5,560 | 5,750 | 5,560 | 5,690 | +50 | +0.9% | 10,500 |
| 2021/03/17 | 5,550 | 5,640 | 5,520 | 5,640 | +60 | +1.1% | 7,300 |
| 2021/03/16 | 5,410 | 5,580 | 5,410 | 5,580 | +160 | +3% | 6,500 |
| 2021/03/15 | 5,400 | 5,470 | 5,380 | 5,420 | +20 | +0.4% | 12,300 |
| 2021/03/12 | 5,420 | 5,440 | 5,360 | 5,400 | -90 | -1.6% | 13,500 |
| 2021/03/11 | 5,470 | 5,630 | 5,470 | 5,490 | -30 | -0.5% | 9,000 |
| 2021/03/10 | 5,510 | 5,570 | 5,510 | 5,520 | -50 | -0.9% | 5,700 |
| 2021/03/09 | 5,430 | 5,570 | 5,430 | 5,570 | +60 | +1.1% | 6,500 |
| 2021/03/08 | 5,530 | 5,530 | 5,450 | 5,510 | -30 | -0.5% | 5,400 |
| 2021/03/05 | 5,360 | 5,540 | 5,350 | 5,540 | +180 | +3.4% | 14,900 |
| 2021/03/04 | 5,330 | 5,360 | 5,300 | 5,360 | +10 | +0.2% | 4,400 |
| 2021/03/03 | 5,300 | 5,350 | 5,250 | 5,350 | +40 | +0.8% | 4,600 |
| 2021/03/02 | 5,230 | 5,320 | 5,210 | 5,310 | +80 | +1.5% | 6,600 |
| 2021/03/01 | 5,270 | 5,280 | 5,210 | 5,230 | +20 | +0.4% | 7,600 |
| 2021/02/26 | 5,230 | 5,280 | 5,210 | 5,210 | -10 | -0.2% | 6,000 |
| 2021/02/25 | 5,230 | 5,240 | 5,220 | 5,220 | -10 | -0.2% | 4,700 |
| 2021/02/24 | 5,250 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 6,100 |
| 2021/02/22 | 5,260 | 5,280 | 5,260 | 5,270 | -20 | -0.4% | 1,700 |
| 2021/02/19 | 5,270 | 5,290 | 5,270 | 5,290 | +20 | +0.4% | 2,300 |
| 2021/02/18 | 5,340 | 5,340 | 5,250 | 5,270 | -70 | -1.3% | 5,600 |
| 2021/02/17 | 5,260 | 5,340 | 5,260 | 5,340 | +50 | +0.9% | 6,200 |
| 2021/02/16 | 5,290 | 5,320 | 5,260 | 5,290 | -30 | -0.6% | 3,500 |
| 2021/02/15 | 5,290 | 5,330 | 5,290 | 5,320 | +20 | +0.4% | 3,500 |
| 2021/02/12 | 5,300 | 5,350 | 5,280 | 5,300 | ±0 | ±0% | 4,300 |
| 2021/02/10 | 5,340 | 5,340 | 5,280 | 5,300 | -50 | -0.9% | 4,000 |
| 2021/02/09 | 5,300 | 5,350 | 5,280 | 5,350 | +30 | +0.6% | 5,600 |
| 2021/02/08 | 5,250 | 5,350 | 5,250 | 5,320 | +30 | +0.6% | 8,200 |
| 2021/02/05 | 5,240 | 5,290 | 5,230 | 5,290 | +50 | +1% | 3,800 |
| 2021/02/04 | 5,300 | 5,310 | 5,210 | 5,240 | -10 | -0.2% | 6,400 |
| 2021/02/03 | 5,260 | 5,300 | 5,240 | 5,250 | -20 | -0.4% | 3,900 |
| 2021/02/02 | 5,290 | 5,320 | 5,270 | 5,270 | -20 | -0.4% | 4,300 |
| 2021/02/01 | 5,360 | 5,360 | 5,210 | 5,290 | +30 | +0.6% | 5,500 |
| 2021/01/29 | 5,380 | 5,380 | 5,220 | 5,260 | -50 | -0.9% | 8,200 |
| 2021/01/28 | 5,240 | 5,350 | 5,240 | 5,310 | +50 | +1% | 16,600 |
| 2021/01/27 | 5,300 | 5,300 | 5,250 | 5,260 | -40 | -0.8% | 3,700 |
| 2021/01/26 | 5,300 | 5,300 | 5,260 | 5,300 | +30 | +0.6% | 4,500 |
| 2021/01/25 | 5,300 | 5,390 | 5,270 | 5,270 | -30 | -0.6% | 5,300 |
| 2021/01/22 | 5,310 | 5,370 | 5,300 | 5,300 | -40 | -0.7% | 4,200 |
| 2021/01/21 | 5,400 | 5,450 | 5,320 | 5,340 | -60 | -1.1% | 5,100 |
| 2021/01/20 | 5,350 | 5,400 | 5,350 | 5,400 | +30 | +0.6% | 1,400 |
| 2021/01/19 | 5,360 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 2,600 |
1001～
1050
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
