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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 4,740 | 4,785 | 4,695 | 4,785 | +35 | +0.7% | 2,900 |
| 2020/07/22 | 4,800 | 4,810 | 4,740 | 4,750 | -50 | -1% | 4,800 |
| 2020/07/21 | 4,820 | 4,820 | 4,710 | 4,800 | -30 | -0.6% | 7,200 |
| 2020/07/20 | 4,870 | 4,890 | 4,825 | 4,830 | -40 | -0.8% | 2,700 |
| 2020/07/17 | 4,915 | 4,915 | 4,845 | 4,870 | -30 | -0.6% | 2,200 |
| 2020/07/16 | 4,945 | 4,950 | 4,855 | 4,900 | -5 | -0.1% | 5,500 |
| 2020/07/15 | 4,910 | 4,945 | 4,830 | 4,905 | -65 | -1.3% | 7,800 |
| 2020/07/14 | 4,995 | 4,995 | 4,920 | 4,970 | -25 | -0.5% | 2,800 |
| 2020/07/13 | 4,805 | 4,995 | 4,805 | 4,995 | +190 | +4% | 5,500 |
| 2020/07/10 | 4,875 | 4,875 | 4,805 | 4,805 | -90 | -1.8% | 4,700 |
| 2020/07/09 | 5,050 | 5,050 | 4,880 | 4,895 | -80 | -1.6% | 8,300 |
| 2020/07/08 | 5,010 | 5,030 | 4,975 | 4,975 | -15 | -0.3% | 2,100 |
| 2020/07/07 | 5,000 | 5,000 | 4,935 | 4,990 | +20 | +0.4% | 1,700 |
| 2020/07/06 | 4,910 | 4,995 | 4,910 | 4,970 | +115 | +2.4% | 2,000 |
| 2020/07/03 | 4,900 | 4,900 | 4,830 | 4,855 | -55 | -1.1% | 1,500 |
| 2020/07/02 | 4,995 | 5,000 | 4,910 | 4,910 | -30 | -0.6% | 3,900 |
| 2020/07/01 | 5,130 | 5,130 | 4,930 | 4,940 | -190 | -3.7% | 6,400 |
| 2020/06/30 | 5,190 | 5,190 | 5,120 | 5,130 | ±0 | ±0% | 2,900 |
| 2020/06/29 | 5,200 | 5,200 | 5,120 | 5,130 | -60 | -1.2% | 3,200 |
| 2020/06/26 | 5,190 | 5,210 | 5,100 | 5,190 | -20 | -0.4% | 8,600 |
| 2020/06/25 | 4,975 | 5,210 | 4,970 | 5,210 | +295 | +6% | 6,700 |
| 2020/06/24 | 4,880 | 4,950 | 4,880 | 4,915 | +5 | +0.1% | 2,700 |
| 2020/06/23 | 4,855 | 4,910 | 4,835 | 4,910 | +40 | +0.8% | 3,700 |
| 2020/06/22 | 4,835 | 4,885 | 4,835 | 4,870 | -35 | -0.7% | 2,800 |
| 2020/06/19 | 5,000 | 5,000 | 4,905 | 4,905 | -25 | -0.5% | 7,500 |
| 2020/06/18 | 4,970 | 4,970 | 4,890 | 4,930 | -45 | -0.9% | 3,400 |
| 2020/06/17 | 4,970 | 5,030 | 4,920 | 4,975 | +5 | +0.1% | 1,400 |
| 2020/06/16 | 4,880 | 4,990 | 4,880 | 4,970 | +95 | +1.9% | 3,100 |
| 2020/06/15 | 5,010 | 5,090 | 4,875 | 4,875 | -215 | -4.2% | 5,500 |
| 2020/06/12 | 5,140 | 5,150 | 5,000 | 5,090 | -80 | -1.5% | 6,800 |
| 2020/06/11 | 5,110 | 5,200 | 5,110 | 5,170 | -40 | -0.8% | 5,600 |
| 2020/06/10 | 4,905 | 5,210 | 4,865 | 5,210 | +235 | +4.7% | 10,800 |
| 2020/06/09 | 5,000 | 5,000 | 4,910 | 4,975 | -45 | -0.9% | 2,100 |
| 2020/06/08 | 4,995 | 5,020 | 4,940 | 5,020 | +20 | +0.4% | 5,400 |
| 2020/06/05 | 4,770 | 5,000 | 4,755 | 5,000 | +230 | +4.8% | 4,700 |
| 2020/06/04 | 4,750 | 4,790 | 4,740 | 4,770 | -10 | -0.2% | 2,700 |
| 2020/06/03 | 4,760 | 4,780 | 4,745 | 4,780 | +20 | +0.4% | 3,100 |
| 2020/06/02 | 4,705 | 4,855 | 4,705 | 4,760 | +55 | +1.2% | 4,600 |
| 2020/06/01 | 4,690 | 4,705 | 4,665 | 4,705 | +15 | +0.3% | 2,200 |
| 2020/05/29 | 4,745 | 4,925 | 4,675 | 4,690 | -90 | -1.9% | 9,900 |
| 2020/05/28 | 4,730 | 4,840 | 4,705 | 4,780 | +30 | +0.6% | 5,800 |
| 2020/05/27 | 4,760 | 4,775 | 4,715 | 4,750 | -10 | -0.2% | 3,100 |
| 2020/05/26 | 4,710 | 4,845 | 4,695 | 4,760 | +55 | +1.2% | 4,200 |
| 2020/05/25 | 4,670 | 4,705 | 4,655 | 4,705 | +35 | +0.7% | 1,600 |
| 2020/05/22 | 4,665 | 4,670 | 4,650 | 4,670 | -15 | -0.3% | 1,700 |
| 2020/05/21 | 4,660 | 4,695 | 4,660 | 4,685 | -5 | -0.1% | 600 |
| 2020/05/20 | 4,675 | 4,705 | 4,670 | 4,690 | -20 | -0.4% | 2,700 |
| 2020/05/19 | 4,685 | 4,740 | 4,670 | 4,710 | +35 | +0.7% | 3,600 |
| 2020/05/18 | 4,660 | 4,675 | 4,520 | 4,675 | +5 | +0.1% | 3,300 |
| 2020/05/15 | 4,690 | 4,690 | 4,610 | 4,670 | +50 | +1.1% | 1,600 |
1201～
1250
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
