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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/13 | 5,000 | 5,050 | 4,995 | 5,020 | -50 | -1% | 3,300 |
| 2022/09/12 | 5,000 | 5,070 | 5,000 | 5,070 | +70 | +1.4% | 1,800 |
| 2022/09/09 | 4,985 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 4,900 |
| 2022/09/08 | 4,930 | 5,000 | 4,930 | 4,985 | +70 | +1.4% | 6,000 |
| 2022/09/07 | 4,915 | 4,945 | 4,900 | 4,915 | -20 | -0.4% | 7,400 |
| 2022/09/06 | 4,940 | 4,980 | 4,910 | 4,935 | -5 | -0.1% | 6,500 |
| 2022/09/05 | 5,010 | 5,020 | 4,940 | 4,940 | -110 | -2.2% | 7,100 |
| 2022/09/02 | 5,010 | 5,140 | 5,010 | 5,050 | +55 | +1.1% | 10,200 |
| 2022/09/01 | 5,040 | 5,080 | 4,995 | 4,995 | -95 | -1.9% | 6,900 |
| 2022/08/31 | 5,140 | 5,150 | 5,080 | 5,090 | -100 | -1.9% | 9,000 |
| 2022/08/30 | 5,110 | 5,190 | 5,110 | 5,190 | +100 | +2% | 4,100 |
| 2022/08/29 | 5,110 | 5,140 | 5,090 | 5,090 | -60 | -1.2% | 5,200 |
| 2022/08/26 | 5,110 | 5,150 | 5,110 | 5,150 | ±0 | ±0% | 2,600 |
651～
700
件表示中 / 3735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 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72倍 | 1.06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 |
| 円谷フィール | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13倍 | 2.44倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| ハピネット | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40倍 | 2.14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 |
| 三愛オブリ | 184,800円 | +0.9% | +8.9% | 5.41% | 12.66倍 | 1.01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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
