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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 4,850 | 4,965 | 4,815 | 4,960 | +135 | +2.8% | 4,300 |
| 2022/02/01 | 4,900 | 4,900 | 4,825 | 4,825 | -40 | -0.8% | 2,800 |
| 2022/01/31 | 4,875 | 4,885 | 4,835 | 4,865 | +35 | +0.7% | 3,200 |
| 2022/01/28 | 4,800 | 4,855 | 4,790 | 4,830 | +50 | +1% | 4,100 |
| 2022/01/27 | 4,955 | 4,960 | 4,780 | 4,780 | -175 | -3.5% | 7,400 |
| 2022/01/26 | 4,925 | 4,960 | 4,925 | 4,955 | -5 | -0.1% | 2,600 |
| 2022/01/25 | 4,975 | 4,975 | 4,920 | 4,960 | -40 | -0.8% | 1,800 |
| 2022/01/24 | 4,810 | 5,000 | 4,810 | 5,000 | +190 | +4% | 6,100 |
| 2022/01/21 | 4,800 | 4,845 | 4,755 | 4,810 | +55 | +1.2% | 3,600 |
| 2022/01/20 | 4,810 | 4,830 | 4,755 | 4,755 | -45 | -0.9% | 5,000 |
| 2022/01/19 | 4,945 | 4,945 | 4,800 | 4,800 | -145 | -2.9% | 9,400 |
| 2022/01/18 | 4,995 | 4,995 | 4,945 | 4,945 | -5 | -0.1% | 1,100 |
| 2022/01/17 | 4,980 | 4,990 | 4,950 | 4,950 | +5 | +0.1% | 1,800 |
| 2022/01/14 | 4,975 | 4,975 | 4,945 | 4,945 | +15 | +0.3% | 2,000 |
| 2022/01/13 | 4,970 | 4,970 | 4,930 | 4,930 | -40 | -0.8% | 1,800 |
| 2022/01/12 | 4,905 | 4,975 | 4,905 | 4,970 | +40 | +0.8% | 2,600 |
| 2022/01/11 | 4,995 | 4,995 | 4,900 | 4,930 | -15 | -0.3% | 3,300 |
| 2022/01/07 | 4,935 | 4,995 | 4,935 | 4,945 | +10 | +0.2% | 2,100 |
| 2022/01/06 | 4,915 | 4,960 | 4,915 | 4,935 | -50 | -1% | 1,800 |
| 2022/01/05 | 5,030 | 5,030 | 4,980 | 4,985 | ±0 | ±0% | 1,800 |
| 2022/01/04 | 5,040 | 5,040 | 4,980 | 4,985 | -10 | -0.2% | 3,100 |
| 2021/12/30 | 4,990 | 5,030 | 4,950 | 4,995 | -45 | -0.9% | 2,500 |
| 2021/12/29 | 4,930 | 5,040 | 4,930 | 5,040 | +115 | +2.3% | 4,500 |
| 2021/12/28 | 4,925 | 4,925 | 4,885 | 4,925 | +10 | +0.2% | 2,100 |
| 2021/12/27 | 4,890 | 4,915 | 4,865 | 4,915 | +60 | +1.2% | 2,500 |
| 2021/12/24 | 4,900 | 4,915 | 4,850 | 4,855 | -45 | -0.9% | 2,900 |
| 2021/12/23 | 4,855 | 4,900 | 4,850 | 4,900 | +45 | +0.9% | 1,600 |
| 2021/12/22 | 4,875 | 4,885 | 4,835 | 4,855 | -20 | -0.4% | 1,800 |
| 2021/12/21 | 4,780 | 4,875 | 4,760 | 4,875 | +95 | +2% | 3,000 |
| 2021/12/20 | 4,900 | 4,900 | 4,780 | 4,780 | -125 | -2.5% | 3,300 |
| 2021/12/17 | 4,995 | 4,995 | 4,860 | 4,905 | -60 | -1.2% | 8,800 |
| 2021/12/16 | 4,930 | 4,975 | 4,925 | 4,965 | +35 | +0.7% | 4,200 |
| 2021/12/15 | 4,965 | 4,970 | 4,930 | 4,930 | -45 | -0.9% | 1,400 |
| 2021/12/14 | 4,990 | 4,995 | 4,910 | 4,975 | +40 | +0.8% | 3,800 |
| 2021/12/13 | 4,985 | 4,985 | 4,935 | 4,935 | +20 | +0.4% | 5,400 |
| 2021/12/10 | 4,940 | 4,940 | 4,900 | 4,915 | +45 | +0.9% | 4,700 |
| 2021/12/09 | 4,850 | 4,870 | 4,820 | 4,870 | +20 | +0.4% | 4,200 |
| 2021/12/08 | 4,840 | 4,895 | 4,820 | 4,850 | +15 | +0.3% | 7,700 |
| 2021/12/07 | 4,775 | 4,840 | 4,760 | 4,835 | +70 | +1.5% | 6,500 |
| 2021/12/06 | 4,840 | 4,845 | 4,765 | 4,765 | -10 | -0.2% | 6,600 |
| 2021/12/03 | 4,775 | 4,810 | 4,750 | 4,775 | ±0 | ±0% | 9,300 |
| 2021/12/02 | 4,865 | 4,940 | 4,775 | 4,775 | -20 | -0.4% | 8,200 |
| 2021/12/01 | 4,900 | 4,900 | 4,795 | 4,795 | -110 | -2.2% | 5,500 |
| 2021/11/30 | 5,000 | 5,030 | 4,905 | 4,905 | -10 | -0.2% | 8,600 |
| 2021/11/29 | 5,000 | 5,000 | 4,915 | 4,915 | -95 | -1.9% | 5,900 |
| 2021/11/26 | 5,100 | 5,100 | 5,010 | 5,010 | -70 | -1.4% | 10,900 |
| 2021/11/25 | 5,070 | 5,100 | 5,070 | 5,080 | +10 | +0.2% | 1,800 |
| 2021/11/24 | 5,070 | 5,070 | 5,060 | 5,070 | -20 | -0.4% | 1,400 |
| 2021/11/22 | 5,070 | 5,090 | 5,070 | 5,090 | -10 | -0.2% | 2,000 |
| 2021/11/19 | 5,110 | 5,130 | 5,100 | 5,100 | ±0 | ±0% | 1,400 |
651～
700
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
