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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 5,320 | 5,320 | 5,240 | 5,260 | -80 | -1.5% | 3,600 |
| 2022/11/28 | 5,380 | 5,390 | 5,310 | 5,340 | -50 | -0.9% | 3,300 |
| 2022/11/25 | 5,300 | 5,390 | 5,260 | 5,390 | +100 | +1.9% | 8,300 |
| 2022/11/24 | 5,230 | 5,290 | 5,190 | 5,290 | +60 | +1.1% | 5,500 |
| 2022/11/22 | 5,120 | 5,230 | 5,120 | 5,230 | +100 | +1.9% | 6,200 |
| 2022/11/21 | 5,130 | 5,130 | 5,100 | 5,130 | -30 | -0.6% | 2,800 |
| 2022/11/18 | 5,190 | 5,210 | 5,150 | 5,160 | -30 | -0.6% | 4,500 |
| 2022/11/17 | 5,070 | 5,190 | 5,070 | 5,190 | +150 | +3% | 4,800 |
| 2022/11/16 | 5,110 | 5,120 | 5,040 | 5,040 | -100 | -1.9% | 2,800 |
| 2022/11/15 | 5,090 | 5,140 | 5,090 | 5,140 | +20 | +0.4% | 1,800 |
| 2022/11/14 | 5,090 | 5,120 | 5,060 | 5,120 | +10 | +0.2% | 2,800 |
| 2022/11/11 | 5,130 | 5,130 | 5,100 | 5,110 | ±0 | ±0% | 1,900 |
| 2022/11/10 | 5,060 | 5,140 | 5,050 | 5,110 | -10 | -0.2% | 3,200 |
| 2022/11/09 | 5,090 | 5,120 | 5,020 | 5,120 | +20 | +0.4% | 3,000 |
| 2022/11/08 | 5,070 | 5,140 | 5,070 | 5,100 | +20 | +0.4% | 5,700 |
| 2022/11/07 | 5,040 | 5,080 | 5,040 | 5,080 | +40 | +0.8% | 4,300 |
| 2022/11/04 | 5,000 | 5,040 | 4,970 | 5,040 | +10 | +0.2% | 7,600 |
| 2022/11/02 | 4,905 | 5,040 | 4,905 | 5,030 | +100 | +2% | 6,700 |
| 2022/11/01 | 4,920 | 4,930 | 4,880 | 4,930 | +50 | +1% | 4,900 |
| 2022/10/31 | 4,920 | 5,010 | 4,865 | 4,880 | +65 | +1.3% | 22,600 |
| 2022/10/28 | 4,890 | 4,945 | 4,815 | 4,815 | -75 | -1.5% | 31,200 |
| 2022/10/27 | 4,875 | 4,920 | 4,875 | 4,890 | ±0 | ±0% | 4,400 |
| 2022/10/26 | 4,945 | 4,945 | 4,890 | 4,890 | -55 | -1.1% | 7,100 |
| 2022/10/25 | 5,010 | 5,010 | 4,930 | 4,945 | -40 | -0.8% | 9,100 |
| 2022/10/24 | 5,000 | 5,030 | 4,985 | 4,985 | -15 | -0.3% | 4,000 |
| 2022/10/21 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 3,200 |
| 2022/10/20 | 5,060 | 5,090 | 5,030 | 5,050 | -50 | -1% | 3,800 |
| 2022/10/19 | 5,010 | 5,100 | 5,010 | 5,100 | +70 | +1.4% | 3,600 |
| 2022/10/18 | 5,030 | 5,050 | 5,000 | 5,030 | +20 | +0.4% | 3,800 |
| 2022/10/17 | 4,945 | 5,030 | 4,945 | 5,010 | -20 | -0.4% | 5,000 |
| 2022/10/14 | 5,010 | 5,040 | 4,930 | 5,030 | +135 | +2.8% | 6,400 |
| 2022/10/13 | 4,865 | 4,930 | 4,850 | 4,895 | +40 | +0.8% | 5,400 |
| 2022/10/12 | 4,830 | 4,885 | 4,825 | 4,855 | -10 | -0.2% | 6,700 |
| 2022/10/11 | 4,890 | 4,940 | 4,865 | 4,865 | -135 | -2.7% | 6,900 |
| 2022/10/07 | 4,995 | 5,020 | 4,940 | 5,000 | -40 | -0.8% | 13,500 |
| 2022/10/06 | 4,950 | 5,040 | 4,950 | 5,040 | +90 | +1.8% | 5,900 |
| 2022/10/05 | 4,975 | 5,000 | 4,950 | 4,950 | +25 | +0.5% | 5,600 |
| 2022/10/04 | 4,800 | 4,925 | 4,800 | 4,925 | +150 | +3.1% | 6,600 |
| 2022/10/03 | 4,820 | 4,845 | 4,775 | 4,775 | -75 | -1.5% | 6,000 |
| 2022/09/30 | 4,850 | 4,895 | 4,850 | 4,850 | -60 | -1.2% | 3,500 |
| 2022/09/29 | 4,895 | 4,940 | 4,890 | 4,910 | -35 | -0.7% | 4,300 |
| 2022/09/28 | 4,805 | 4,945 | 4,805 | 4,945 | +110 | +2.3% | 7,700 |
| 2022/09/27 | 4,815 | 4,880 | 4,805 | 4,835 | +35 | +0.7% | 6,600 |
| 2022/09/26 | 4,850 | 4,870 | 4,800 | 4,800 | -100 | -2% | 7,700 |
| 2022/09/22 | 4,945 | 4,945 | 4,865 | 4,900 | -35 | -0.7% | 5,100 |
| 2022/09/21 | 4,950 | 4,955 | 4,935 | 4,935 | -35 | -0.7% | 2,600 |
| 2022/09/20 | 4,955 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 2,500 |
| 2022/09/16 | 4,970 | 5,000 | 4,940 | 4,950 | -20 | -0.4% | 3,000 |
| 2022/09/15 | 4,980 | 5,010 | 4,965 | 4,970 | -5 | -0.1% | 2,900 |
| 2022/09/14 | 5,000 | 5,020 | 4,970 | 4,975 | -45 | -0.9% | 3,800 |
451～
500
件表示中 / 3548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 | 739,000円 | +4.1% | +8.5% | 1.62% | 13.39倍 | 0.86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 |
| 蝶 理 | 378,000円 | +4.0% | +3.6% | 3.23% | 9.31倍 | 1.14倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 中央自 | 477,000円 | +4.2% | +4.8% | 2.83% | 10.84倍 | 1.76倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 123,700円 | +5.1% | +4.0% | 3.72% | 10.84倍 | 1.49倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ナガイレーベ | 257,800円 | +0.1% | -4.6% | 2.33% | 26.41倍 | 1.94倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
