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 |
|---|---|---|---|---|---|---|---|
| 2021/04/26 | 5,220 | 5,230 | 5,150 | 5,150 | -60 | -1.2% | 6,500 |
| 2021/04/23 | 5,210 | 5,280 | 5,210 | 5,210 | -40 | -0.8% | 6,000 |
| 2021/04/22 | 5,300 | 5,300 | 5,200 | 5,250 | -30 | -0.6% | 5,300 |
| 2021/04/21 | 5,320 | 5,380 | 5,260 | 5,280 | -90 | -1.7% | 8,000 |
| 2021/04/20 | 5,400 | 5,470 | 5,350 | 5,370 | -60 | -1.1% | 4,500 |
| 2021/04/19 | 5,410 | 5,470 | 5,400 | 5,430 | +10 | +0.2% | 2,100 |
| 2021/04/16 | 5,450 | 5,480 | 5,410 | 5,420 | -30 | -0.6% | 3,800 |
| 2021/04/15 | 5,410 | 5,490 | 5,410 | 5,450 | +10 | +0.2% | 4,000 |
| 2021/04/14 | 5,370 | 5,440 | 5,360 | 5,440 | +70 | +1.3% | 2,100 |
| 2021/04/13 | 5,410 | 5,510 | 5,370 | 5,370 | -40 | -0.7% | 5,100 |
| 2021/04/12 | 5,400 | 5,420 | 5,360 | 5,410 | +30 | +0.6% | 3,800 |
| 2021/04/09 | 5,440 | 5,460 | 5,380 | 5,380 | -20 | -0.4% | 6,200 |
| 2021/04/08 | 5,480 | 5,500 | 5,390 | 5,400 | -160 | -2.9% | 9,500 |
| 2021/04/07 | 5,420 | 5,560 | 5,420 | 5,560 | +150 | +2.8% | 6,500 |
| 2021/04/06 | 5,570 | 5,570 | 5,400 | 5,410 | -160 | -2.9% | 6,100 |
| 2021/04/05 | 5,430 | 5,580 | 5,390 | 5,570 | +140 | +2.6% | 12,400 |
| 2021/04/02 | 5,520 | 5,520 | 5,400 | 5,430 | +10 | +0.2% | 4,900 |
| 2021/04/01 | 5,430 | 5,480 | 5,390 | 5,420 | -70 | -1.3% | 6,700 |
| 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 |
1051～
1100
件表示中 / 3760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 | 1,078,000円 | +3.0% | +1.0% | 1.48% | 16.48倍 | 1.18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 | 308,500円 | +16.6% | +15.8% | 1.94% | 20.74倍 | 3.08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 |
| 東テク | 329,000円 | +2.6% | +1.5% | 3.16% | 12.66倍 | 2.21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 |
| 山 善 | 143,000円 | +2.7% | -10.2% | 3.64% | 17.46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 | 204,700円 | +0.9% | +8.9% | 4.89% | 14.02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 |
市場注目の銘柄
チャート関連のコラム
