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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,730 | 4,775 | 4,710 | 4,710 | -40 | -0.8% | 5,400 |
| 2022/06/13 | 4,710 | 4,750 | 4,700 | 4,750 | +20 | +0.4% | 7,000 |
| 2022/06/10 | 4,735 | 4,750 | 4,715 | 4,730 | -15 | -0.3% | 6,300 |
| 2022/06/09 | 4,755 | 4,780 | 4,745 | 4,745 | -5 | -0.1% | 5,600 |
| 2022/06/08 | 4,750 | 4,780 | 4,740 | 4,750 | -25 | -0.5% | 10,900 |
| 2022/06/07 | 4,725 | 4,775 | 4,725 | 4,775 | +60 | +1.3% | 5,000 |
| 2022/06/06 | 4,735 | 4,735 | 4,705 | 4,715 | -15 | -0.3% | 4,700 |
| 2022/06/03 | 4,795 | 4,805 | 4,730 | 4,730 | -30 | -0.6% | 4,100 |
| 2022/06/02 | 4,760 | 4,780 | 4,725 | 4,760 | ±0 | ±0% | 7,400 |
| 2022/06/01 | 4,750 | 4,805 | 4,735 | 4,760 | +80 | +1.7% | 18,600 |
| 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 |
751～
800
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
