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 |
|---|---|---|---|---|---|---|---|
| 2020/12/21 | 5,500 | 5,600 | 5,480 | 5,500 | ±0 | ±0% | 2,500 |
| 2020/12/18 | 5,600 | 5,600 | 5,500 | 5,500 | -70 | -1.3% | 3,500 |
| 2020/12/17 | 5,490 | 5,600 | 5,490 | 5,570 | ±0 | ±0% | 2,600 |
| 2020/12/16 | 5,570 | 5,590 | 5,470 | 5,570 | +90 | +1.6% | 3,000 |
| 2020/12/15 | 5,610 | 5,610 | 5,480 | 5,480 | -80 | -1.4% | 2,100 |
| 2020/12/14 | 5,600 | 5,630 | 5,560 | 5,560 | +30 | +0.5% | 4,700 |
| 2020/12/11 | 5,460 | 5,530 | 5,400 | 5,530 | +170 | +3.2% | 8,600 |
| 2020/12/10 | 5,390 | 5,390 | 5,320 | 5,360 | +50 | +0.9% | 3,200 |
| 2020/12/09 | 5,320 | 5,370 | 5,270 | 5,310 | +10 | +0.2% | 6,800 |
| 2020/12/08 | 5,250 | 5,340 | 5,200 | 5,300 | +50 | +1% | 9,500 |
| 2020/12/07 | 5,350 | 5,360 | 5,250 | 5,250 | -110 | -2.1% | 5,900 |
| 2020/12/04 | 5,340 | 5,420 | 5,340 | 5,360 | +20 | +0.4% | 1,600 |
| 2020/12/03 | 5,370 | 5,480 | 5,330 | 5,340 | -40 | -0.7% | 4,600 |
| 2020/12/02 | 5,620 | 5,620 | 5,310 | 5,380 | -170 | -3.1% | 13,500 |
| 2020/12/01 | 5,550 | 5,660 | 5,520 | 5,550 | -70 | -1.2% | 6,700 |
| 2020/11/30 | 5,630 | 5,670 | 5,530 | 5,620 | -10 | -0.2% | 6,900 |
| 2020/11/27 | 5,670 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 8,100 |
| 2020/11/26 | 5,520 | 5,650 | 5,520 | 5,630 | +40 | +0.7% | 3,700 |
| 2020/11/25 | 5,640 | 5,690 | 5,590 | 5,590 | -50 | -0.9% | 5,200 |
| 2020/11/24 | 5,560 | 5,680 | 5,530 | 5,640 | +170 | +3.1% | 8,200 |
| 2020/11/20 | 5,430 | 5,470 | 5,430 | 5,470 | -10 | -0.2% | 1,300 |
| 2020/11/19 | 5,500 | 5,500 | 5,460 | 5,480 | +10 | +0.2% | 2,300 |
| 2020/11/18 | 5,470 | 5,500 | 5,430 | 5,470 | +30 | +0.6% | 4,200 |
| 2020/11/17 | 5,420 | 5,440 | 5,300 | 5,440 | ±0 | ±0% | 8,100 |
| 2020/11/16 | 5,500 | 5,500 | 5,410 | 5,440 | -70 | -1.3% | 6,600 |
| 2020/11/13 | 5,570 | 5,600 | 5,500 | 5,510 | -50 | -0.9% | 3,600 |
| 2020/11/12 | 5,600 | 5,600 | 5,480 | 5,560 | -40 | -0.7% | 4,100 |
| 2020/11/11 | 5,530 | 5,630 | 5,440 | 5,600 | +70 | +1.3% | 7,900 |
| 2020/11/10 | 5,540 | 5,540 | 5,440 | 5,530 | +120 | +2.2% | 7,200 |
| 2020/11/09 | 5,500 | 5,540 | 5,400 | 5,410 | -140 | -2.5% | 7,900 |
| 2020/11/06 | 5,490 | 5,630 | 5,440 | 5,550 | +70 | +1.3% | 13,900 |
| 2020/11/05 | 5,340 | 5,480 | 5,310 | 5,480 | +90 | +1.7% | 6,200 |
| 2020/11/04 | 5,450 | 5,450 | 5,230 | 5,390 | -20 | -0.4% | 7,300 |
| 2020/11/02 | 5,460 | 5,460 | 5,330 | 5,410 | -50 | -0.9% | 5,000 |
| 2020/10/30 | 5,300 | 5,460 | 5,240 | 5,460 | +250 | +4.8% | 9,600 |
| 2020/10/29 | 5,300 | 5,300 | 5,210 | 5,210 | -120 | -2.3% | 3,400 |
| 2020/10/28 | 5,300 | 5,330 | 5,260 | 5,330 | -30 | -0.6% | 3,600 |
| 2020/10/27 | 5,230 | 5,360 | 5,210 | 5,360 | +130 | +2.5% | 4,500 |
| 2020/10/26 | 5,280 | 5,280 | 5,180 | 5,230 | -50 | -0.9% | 2,600 |
| 2020/10/23 | 5,250 | 5,310 | 5,220 | 5,280 | -40 | -0.8% | 5,700 |
| 2020/10/22 | 5,350 | 5,350 | 5,300 | 5,320 | -30 | -0.6% | 3,100 |
| 2020/10/21 | 5,420 | 5,420 | 5,330 | 5,350 | -10 | -0.2% | 1,100 |
| 2020/10/20 | 5,320 | 5,420 | 5,320 | 5,360 | -30 | -0.6% | 500 |
| 2020/10/19 | 5,420 | 5,420 | 5,380 | 5,390 | +40 | +0.7% | 600 |
| 2020/10/16 | 5,450 | 5,450 | 5,350 | 5,350 | -80 | -1.5% | 2,000 |
| 2020/10/15 | 5,460 | 5,460 | 5,410 | 5,430 | ±0 | ±0% | 1,000 |
| 2020/10/14 | 5,450 | 5,460 | 5,420 | 5,430 | +10 | +0.2% | 2,300 |
| 2020/10/13 | 5,490 | 5,490 | 5,420 | 5,420 | ±0 | ±0% | 1,000 |
| 2020/10/12 | 5,490 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 1,400 |
| 2020/10/09 | 5,510 | 5,510 | 5,460 | 5,470 | -50 | -0.9% | 2,100 |
1101～
1150
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
