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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 4,840 | 4,840 | 4,680 | 4,680 | -160 | -3.3% | 19,100 |
| 2022/05/30 | 4,785 | 4,845 | 4,745 | 4,840 | +40 | +0.8% | 31,500 |
| 2022/05/27 | 4,785 | 4,800 | 4,725 | 4,800 | +75 | +1.6% | 7,400 |
| 2022/05/26 | 4,765 | 4,765 | 4,710 | 4,725 | -5 | -0.1% | 3,600 |
| 2022/05/25 | 4,715 | 4,770 | 4,715 | 4,730 | +15 | +0.3% | 6,600 |
| 2022/05/24 | 4,785 | 4,785 | 4,705 | 4,715 | -75 | -1.6% | 9,200 |
| 2022/05/23 | 4,820 | 4,820 | 4,780 | 4,790 | -25 | -0.5% | 4,200 |
| 2022/05/20 | 4,800 | 4,835 | 4,775 | 4,815 | +10 | +0.2% | 7,600 |
| 2022/05/19 | 4,825 | 4,830 | 4,795 | 4,805 | -40 | -0.8% | 4,400 |
| 2022/05/18 | 4,885 | 4,885 | 4,825 | 4,845 | -40 | -0.8% | 4,300 |
| 2022/05/17 | 4,810 | 4,920 | 4,785 | 4,885 | +85 | +1.8% | 8,300 |
| 2022/05/16 | 4,925 | 4,925 | 4,785 | 4,800 | -125 | -2.5% | 8,900 |
| 2022/05/13 | 4,835 | 4,925 | 4,780 | 4,925 | +160 | +3.4% | 10,000 |
| 2022/05/12 | 4,815 | 4,845 | 4,765 | 4,765 | -90 | -1.9% | 7,500 |
| 2022/05/11 | 4,815 | 4,875 | 4,810 | 4,855 | +40 | +0.8% | 5,100 |
| 2022/05/10 | 4,800 | 4,870 | 4,785 | 4,815 | +15 | +0.3% | 6,800 |
| 2022/05/09 | 4,915 | 4,915 | 4,800 | 4,800 | -115 | -2.3% | 5,800 |
| 2022/05/06 | 4,900 | 4,950 | 4,900 | 4,915 | -5 | -0.1% | 3,000 |
| 2022/05/02 | 4,930 | 4,945 | 4,870 | 4,920 | -10 | -0.2% | 6,700 |
| 2022/04/28 | 4,830 | 4,995 | 4,830 | 4,930 | +160 | +3.4% | 10,600 |
| 2022/04/27 | 4,955 | 4,970 | 4,760 | 4,770 | -195 | -3.9% | 35,400 |
| 2022/04/26 | 5,000 | 5,000 | 4,950 | 4,965 | -10 | -0.2% | 14,000 |
| 2022/04/25 | 4,975 | 5,010 | 4,905 | 4,975 | ±0 | ±0% | 15,900 |
| 2022/04/22 | 4,920 | 4,995 | 4,920 | 4,975 | -25 | -0.5% | 6,500 |
| 2022/04/21 | 4,950 | 5,030 | 4,950 | 5,000 | +50 | +1% | 7,000 |
| 2022/04/20 | 4,865 | 4,970 | 4,865 | 4,950 | +95 | +2% | 7,200 |
| 2022/04/19 | 4,900 | 4,910 | 4,855 | 4,855 | +15 | +0.3% | 5,900 |
| 2022/04/18 | 4,855 | 4,875 | 4,815 | 4,840 | -15 | -0.3% | 6,300 |
| 2022/04/15 | 4,965 | 4,965 | 4,855 | 4,855 | -135 | -2.7% | 4,400 |
| 2022/04/14 | 4,920 | 4,990 | 4,920 | 4,990 | +45 | +0.9% | 7,000 |
| 2022/04/13 | 4,865 | 4,945 | 4,850 | 4,945 | +90 | +1.9% | 10,000 |
| 2022/04/12 | 4,860 | 4,890 | 4,800 | 4,855 | -60 | -1.2% | 8,900 |
| 2022/04/11 | 4,860 | 4,925 | 4,860 | 4,915 | +15 | +0.3% | 14,500 |
| 2022/04/08 | 4,815 | 4,940 | 4,815 | 4,900 | +120 | +2.5% | 18,700 |
| 2022/04/07 | 4,870 | 4,915 | 4,780 | 4,780 | -110 | -2.2% | 18,400 |
| 2022/04/06 | 4,945 | 4,985 | 4,885 | 4,890 | -105 | -2.1% | 8,000 |
| 2022/04/05 | 5,000 | 5,020 | 4,960 | 4,995 | -5 | -0.1% | 8,300 |
| 2022/04/04 | 4,935 | 5,050 | 4,935 | 5,000 | +80 | +1.6% | 12,800 |
| 2022/04/01 | 4,835 | 4,935 | 4,815 | 4,920 | +65 | +1.3% | 6,600 |
| 2022/03/31 | 4,935 | 4,945 | 4,850 | 4,855 | -110 | -2.2% | 12,000 |
| 2022/03/30 | 4,935 | 4,965 | 4,880 | 4,965 | -75 | -1.5% | 19,000 |
| 2022/03/29 | 5,130 | 5,130 | 4,995 | 5,040 | +10 | +0.2% | 90,800 |
| 2022/03/28 | 5,070 | 5,090 | 5,010 | 5,030 | -50 | -1% | 37,300 |
| 2022/03/25 | 5,150 | 5,150 | 5,050 | 5,080 | -40 | -0.8% | 34,800 |
| 2022/03/24 | 5,140 | 5,140 | 5,060 | 5,120 | ±0 | ±0% | 12,700 |
| 2022/03/23 | 5,090 | 5,160 | 5,090 | 5,120 | -10 | -0.2% | 12,800 |
| 2022/03/22 | 5,120 | 5,160 | 5,080 | 5,130 | -20 | -0.4% | 32,600 |
| 2022/03/18 | 5,110 | 5,150 | 5,030 | 5,150 | +30 | +0.6% | 20,400 |
| 2022/03/17 | 5,050 | 5,120 | 4,995 | 5,120 | +50 | +1% | 10,100 |
| 2022/03/16 | 4,985 | 5,070 | 4,985 | 5,070 | +70 | +1.4% | 11,800 |
701～
750
件表示中 / 3675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 | 753,000円 | +4.1% | +21.5% | 1.86% | 11.65倍 | 0.84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 |
| あらた | 294,000円 | +2.6% | +8.2% | 3.47% | 8.92倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 三愛オブリ | 159,900円 | -1.5% | -26.7% | 6.25% | 10.49倍 | 0.86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 |
| 東テク | 224,000円 | +10.1% | +30.4% | 4.46% | 9.70倍 | 1.64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 |
| ミツウロコＧＨＤ | 164,000円 | +13.2% | -29.3% | 2.50% | 10.12倍 | 0.94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
