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 |
|---|---|---|---|---|---|---|---|
| 2020/09/16 | 5,480 | 5,770 | 5,430 | 5,600 | +120 | +2.2% | 11,700 |
| 2020/09/15 | 5,410 | 5,480 | 5,410 | 5,480 | -10 | -0.2% | 1,800 |
| 2020/09/14 | 5,490 | 5,490 | 5,440 | 5,490 | +50 | +0.9% | 3,600 |
| 2020/09/11 | 5,500 | 5,530 | 5,430 | 5,440 | -50 | -0.9% | 6,700 |
| 2020/09/10 | 5,410 | 5,490 | 5,340 | 5,490 | +80 | +1.5% | 6,300 |
| 2020/09/09 | 5,400 | 5,480 | 5,360 | 5,410 | -90 | -1.6% | 8,000 |
| 2020/09/08 | 5,300 | 5,500 | 5,300 | 5,500 | +200 | +3.8% | 4,600 |
| 2020/09/07 | 5,290 | 5,370 | 5,250 | 5,300 | +10 | +0.2% | 5,400 |
| 2020/09/04 | 5,300 | 5,320 | 5,250 | 5,290 | -10 | -0.2% | 2,200 |
| 2020/09/03 | 5,350 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 2,500 |
| 2020/09/02 | 5,340 | 5,350 | 5,290 | 5,350 | +10 | +0.2% | 1,800 |
| 2020/09/01 | 5,500 | 5,500 | 5,310 | 5,340 | -250 | -4.5% | 8,100 |
| 2020/08/31 | 5,250 | 5,880 | 5,250 | 5,590 | +290 | +5.5% | 20,700 |
| 2020/08/28 | 5,210 | 5,300 | 5,170 | 5,300 | +70 | +1.3% | 10,900 |
| 2020/08/27 | 5,200 | 5,240 | 5,170 | 5,230 | +30 | +0.6% | 2,500 |
| 2020/08/26 | 5,290 | 5,290 | 5,190 | 5,200 | -90 | -1.7% | 4,300 |
| 2020/08/25 | 5,230 | 5,290 | 5,190 | 5,290 | +100 | +1.9% | 8,400 |
| 2020/08/24 | 5,150 | 5,200 | 5,110 | 5,190 | +40 | +0.8% | 3,500 |
| 2020/08/21 | 5,130 | 5,180 | 5,130 | 5,150 | +10 | +0.2% | 1,600 |
| 2020/08/20 | 5,160 | 5,180 | 5,080 | 5,140 | -30 | -0.6% | 5,100 |
| 2020/08/19 | 5,180 | 5,190 | 5,150 | 5,170 | -50 | -1% | 2,800 |
| 2020/08/18 | 5,220 | 5,220 | 5,160 | 5,220 | ±0 | ±0% | 4,100 |
| 2020/08/17 | 5,190 | 5,220 | 5,170 | 5,220 | +30 | +0.6% | 5,000 |
| 2020/08/14 | 5,170 | 5,230 | 5,140 | 5,190 | +20 | +0.4% | 7,200 |
| 2020/08/13 | 5,100 | 5,170 | 5,060 | 5,170 | +90 | +1.8% | 8,800 |
| 2020/08/12 | 4,960 | 5,080 | 4,940 | 5,080 | +155 | +3.1% | 8,400 |
| 2020/08/11 | 4,815 | 4,925 | 4,815 | 4,925 | +125 | +2.6% | 9,900 |
| 2020/08/07 | 4,895 | 4,925 | 4,800 | 4,800 | -85 | -1.7% | 4,000 |
| 2020/08/06 | 4,900 | 4,920 | 4,875 | 4,885 | ±0 | ±0% | 3,400 |
| 2020/08/05 | 4,790 | 4,895 | 4,740 | 4,885 | +90 | +1.9% | 4,200 |
| 2020/08/04 | 4,840 | 4,840 | 4,780 | 4,795 | -25 | -0.5% | 2,800 |
| 2020/08/03 | 4,800 | 4,850 | 4,730 | 4,820 | +35 | +0.7% | 6,800 |
| 2020/07/31 | 4,725 | 4,870 | 4,710 | 4,785 | +75 | +1.6% | 21,600 |
| 2020/07/30 | 4,730 | 4,740 | 4,680 | 4,710 | -90 | -1.9% | 9,200 |
| 2020/07/29 | 4,800 | 4,810 | 4,780 | 4,800 | -40 | -0.8% | 1,500 |
| 2020/07/28 | 4,805 | 4,870 | 4,770 | 4,840 | +55 | +1.1% | 4,900 |
| 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 |
1201～
1250
件表示中 / 3761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 | 1,065,000円 | +3.0% | +1.0% | 1.50% | 16.28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 |
| 山 善 | 144,300円 | +2.7% | -10.2% | 3.60% | 17.50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 |
| 東テク | 326,000円 | +2.6% | +1.5% | 3.19% | 12.55倍 | 2.19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 |
| 三愛オブリ | 204,800円 | +0.9% | +8.9% | 4.88% | 14.03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 |
| ミツウロコＧＨＤ | 228,400円 | +8.1% | +24.9% | 2.45% | 14.65倍 | 1.31倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
