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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 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 |
| 2021/01/18 | 5,400 | 5,430 | 5,370 | 5,400 | ±0 | ±0% | 2,400 |
| 2021/01/15 | 5,440 | 5,480 | 5,400 | 5,400 | -60 | -1.1% | 4,100 |
| 2021/01/14 | 5,440 | 5,470 | 5,440 | 5,460 | +20 | +0.4% | 2,700 |
| 2021/01/13 | 5,470 | 5,470 | 5,430 | 5,440 | -30 | -0.5% | 2,100 |
| 2021/01/12 | 5,440 | 5,470 | 5,430 | 5,470 | -10 | -0.2% | 2,800 |
| 2021/01/08 | 5,420 | 5,480 | 5,420 | 5,480 | ±0 | ±0% | 4,500 |
| 2021/01/07 | 5,420 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 2,100 |
| 2021/01/06 | 5,430 | 5,480 | 5,420 | 5,420 | -10 | -0.2% | 1,500 |
| 2021/01/05 | 5,500 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 2,200 |
| 2021/01/04 | 5,470 | 5,510 | 5,450 | 5,500 | -10 | -0.2% | 1,500 |
| 2020/12/30 | 5,530 | 5,550 | 5,500 | 5,510 | ±0 | ±0% | 3,400 |
| 2020/12/29 | 5,440 | 5,530 | 5,440 | 5,510 | -10 | -0.2% | 2,800 |
| 2020/12/28 | 5,430 | 5,530 | 5,420 | 5,520 | +40 | +0.7% | 3,600 |
| 2020/12/25 | 5,510 | 5,510 | 5,420 | 5,480 | -40 | -0.7% | 2,200 |
| 2020/12/24 | 5,450 | 5,520 | 5,450 | 5,520 | +120 | +2.2% | 2,500 |
| 2020/12/23 | 5,450 | 5,470 | 5,400 | 5,400 | -70 | -1.3% | 2,600 |
| 2020/12/22 | 5,460 | 5,520 | 5,460 | 5,470 | -30 | -0.5% | 2,200 |
1051～
1100
件表示中 / 3725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 | 980,000円 | +3.0% | +1.0% | 1.63% | 14.98倍 | 1.08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 |
| あいＨＤ | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 552,000円 | +7.0% | +0.3% | 0.91% | 16.83倍 | 2.19倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 山 善 | 129,800円 | +2.7% | -10.2% | 4.01% | 15.85倍 | 0.88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 |
| オートバクス | 144,100円 | +10.6% | +7.9% | 4.16% | 13.79倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
