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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 5,340 | 5,380 | 5,310 | 5,380 | +10 | +0.2% | 3,400 |
| 2021/09/03 | 5,330 | 5,370 | 5,300 | 5,370 | +120 | +2.3% | 7,100 |
| 2021/09/02 | 5,240 | 5,290 | 5,240 | 5,250 | -80 | -1.5% | 1,500 |
| 2021/09/01 | 5,300 | 5,330 | 5,270 | 5,330 | +30 | +0.6% | 2,600 |
| 2021/08/31 | 5,270 | 5,300 | 5,240 | 5,300 | +20 | +0.4% | 6,500 |
| 2021/08/30 | 5,340 | 5,340 | 5,240 | 5,280 | +40 | +0.8% | 4,300 |
| 2021/08/27 | 5,300 | 5,300 | 5,230 | 5,240 | -40 | -0.8% | 3,000 |
| 2021/08/26 | 5,210 | 5,340 | 5,200 | 5,280 | +70 | +1.3% | 7,800 |
| 2021/08/25 | 5,170 | 5,210 | 5,170 | 5,210 | +20 | +0.4% | 1,300 |
| 2021/08/24 | 5,160 | 5,200 | 5,120 | 5,190 | +10 | +0.2% | 3,400 |
| 2021/08/23 | 5,120 | 5,180 | 5,060 | 5,180 | +60 | +1.2% | 3,600 |
| 2021/08/20 | 5,140 | 5,140 | 5,100 | 5,120 | +10 | +0.2% | 2,000 |
| 2021/08/19 | 5,160 | 5,160 | 5,110 | 5,110 | -40 | -0.8% | 900 |
| 2021/08/18 | 5,170 | 5,170 | 5,150 | 5,150 | +30 | +0.6% | 800 |
| 2021/08/17 | 5,140 | 5,150 | 5,120 | 5,120 | -20 | -0.4% | 500 |
| 2021/08/16 | 5,200 | 5,250 | 5,140 | 5,140 | -60 | -1.2% | 3,300 |
| 2021/08/13 | 5,190 | 5,220 | 5,190 | 5,200 | +10 | +0.2% | 1,000 |
| 2021/08/12 | 5,200 | 5,210 | 5,180 | 5,190 | +10 | +0.2% | 1,000 |
| 2021/08/11 | 5,170 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 1,600 |
| 2021/08/10 | 5,160 | 5,230 | 5,160 | 5,170 | -70 | -1.3% | 2,200 |
| 2021/08/06 | 5,190 | 5,260 | 5,190 | 5,240 | +30 | +0.6% | 500 |
| 2021/08/05 | 5,180 | 5,240 | 5,140 | 5,210 | +20 | +0.4% | 4,500 |
| 2021/08/04 | 5,170 | 5,190 | 5,160 | 5,190 | +30 | +0.6% | 800 |
| 2021/08/03 | 5,200 | 5,210 | 5,150 | 5,160 | -70 | -1.3% | 1,500 |
| 2021/08/02 | 5,210 | 5,270 | 5,180 | 5,230 | +70 | +1.4% | 3,900 |
| 2021/07/30 | 5,230 | 5,230 | 5,160 | 5,160 | -90 | -1.7% | 3,700 |
| 2021/07/29 | 5,280 | 5,320 | 5,210 | 5,250 | -110 | -2.1% | 3,500 |
| 2021/07/28 | 5,280 | 5,380 | 5,280 | 5,360 | +70 | +1.3% | 8,800 |
| 2021/07/27 | 5,290 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 2,700 |
| 2021/07/26 | 5,290 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 2,800 |
| 2021/07/21 | 5,270 | 5,290 | 5,240 | 5,290 | +50 | +1% | 2,300 |
| 2021/07/20 | 5,280 | 5,290 | 5,230 | 5,240 | -60 | -1.1% | 5,400 |
| 2021/07/19 | 5,270 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 7,500 |
| 2021/07/16 | 5,290 | 5,350 | 5,290 | 5,310 | +20 | +0.4% | 4,000 |
| 2021/07/15 | 5,330 | 5,410 | 5,270 | 5,290 | -40 | -0.8% | 9,600 |
| 2021/07/14 | 5,380 | 5,380 | 5,300 | 5,330 | -30 | -0.6% | 3,200 |
| 2021/07/13 | 5,320 | 5,360 | 5,300 | 5,360 | +40 | +0.8% | 2,200 |
| 2021/07/12 | 5,140 | 5,320 | 5,140 | 5,320 | +190 | +3.7% | 4,300 |
| 2021/07/09 | 5,110 | 5,190 | 5,060 | 5,130 | -60 | -1.2% | 15,000 |
| 2021/07/08 | 5,300 | 5,340 | 5,190 | 5,190 | -210 | -3.9% | 11,900 |
| 2021/07/07 | 5,400 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 6,000 |
| 2021/07/06 | 5,410 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 1,100 |
| 2021/07/05 | 5,440 | 5,440 | 5,400 | 5,400 | -30 | -0.6% | 4,400 |
| 2021/07/02 | 5,360 | 5,460 | 5,360 | 5,430 | +130 | +2.5% | 10,200 |
| 2021/07/01 | 5,290 | 5,360 | 5,270 | 5,300 | +10 | +0.2% | 13,900 |
| 2021/06/30 | 5,270 | 5,340 | 5,190 | 5,290 | -10 | -0.2% | 12,800 |
| 2021/06/29 | 5,340 | 5,340 | 5,250 | 5,300 | -20 | -0.4% | 8,200 |
| 2021/06/28 | 5,260 | 5,320 | 5,200 | 5,320 | +120 | +2.3% | 5,900 |
| 2021/06/25 | 5,120 | 5,270 | 5,120 | 5,200 | +80 | +1.6% | 7,200 |
| 2021/06/24 | 5,180 | 5,180 | 5,060 | 5,120 | -60 | -1.2% | 7,700 |
751～
800
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
