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 |
|---|---|---|---|---|---|---|---|
| 2020/11/30 | 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 |
| 2020/10/08 | 5,480 | 5,520 | 5,460 | 5,520 | +40 | +0.7% | 3,500 |
| 2020/10/07 | 5,470 | 5,500 | 5,460 | 5,480 | -30 | -0.5% | 2,400 |
| 2020/10/06 | 5,470 | 5,510 | 5,470 | 5,510 | +50 | +0.9% | 1,000 |
| 2020/10/05 | 5,500 | 5,560 | 5,410 | 5,460 | +20 | +0.4% | 4,600 |
| 2020/10/02 | 5,610 | 5,610 | 5,430 | 5,440 | - | - | 5,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,800 | 5,650 | 5,650 | -150 | -2.6% | 5,100 |
| 2020/09/29 | 5,760 | 5,860 | 5,720 | 5,800 | +40 | +0.7% | 9,300 |
| 2020/09/28 | 5,630 | 5,760 | 5,590 | 5,760 | +210 | +3.8% | 14,500 |
| 2020/09/25 | 5,510 | 5,550 | 5,460 | 5,550 | +200 | +3.7% | 8,600 |
| 2020/09/24 | 5,350 | 5,400 | 5,350 | 5,350 | -100 | -1.8% | 4,200 |
| 2020/09/23 | 5,440 | 5,470 | 5,390 | 5,450 | -70 | -1.3% | 6,600 |
| 2020/09/18 | 5,550 | 5,640 | 5,520 | 5,520 | -70 | -1.3% | 7,400 |
| 2020/09/17 | 5,620 | 5,640 | 5,540 | 5,590 | -10 | -0.2% | 3,900 |
| 2020/09/16 | 5,480 | 5,770 | 5,430 | 5,600 | +120 | +2.2% | 11,700 |
1151～
1200
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 | 1,070,000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 | 310,500円 | +16.6% | +15.8% | 1.93% | 20.88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 |
| 東テク | 327,000円 | +2.6% | +1.5% | 3.18% | 12.58倍 | 2.20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 | 143,400円 | +2.7% | -10.2% | 3.63% | 17.51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 | 205,500円 | +0.9% | +8.9% | 4.87% | 14.08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
