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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/15 | 4,925 | 5,030 | 4,925 | 5,000 | +40 | +0.8% | 11,700 |
| 2022/03/14 | 4,960 | 4,975 | 4,905 | 4,960 | +40 | +0.8% | 9,600 |
| 2022/03/11 | 4,930 | 5,030 | 4,900 | 4,920 | -110 | -2.2% | 11,100 |
| 2022/03/10 | 4,825 | 5,030 | 4,825 | 5,030 | +215 | +4.5% | 6,300 |
| 2022/03/09 | 4,845 | 4,870 | 4,810 | 4,815 | +15 | +0.3% | 4,300 |
| 2022/03/08 | 4,850 | 4,850 | 4,760 | 4,800 | -15 | -0.3% | 6,300 |
| 2022/03/07 | 4,835 | 4,865 | 4,800 | 4,815 | -25 | -0.5% | 8,600 |
| 2022/03/04 | 4,845 | 4,870 | 4,815 | 4,840 | -5 | -0.1% | 8,200 |
| 2022/03/03 | 4,900 | 4,930 | 4,845 | 4,845 | -30 | -0.6% | 7,000 |
| 2022/03/02 | 4,930 | 4,930 | 4,875 | 4,875 | -90 | -1.8% | 6,400 |
| 2022/03/01 | 4,975 | 4,985 | 4,950 | 4,965 | -15 | -0.3% | 7,500 |
| 2022/02/28 | 5,020 | 5,050 | 4,980 | 4,980 | -60 | -1.2% | 9,600 |
| 2022/02/25 | 5,140 | 5,180 | 4,980 | 5,040 | -80 | -1.6% | 9,200 |
| 2022/02/24 | 4,990 | 5,120 | 4,980 | 5,120 | +130 | +2.6% | 7,300 |
| 2022/02/22 | 5,000 | 5,020 | 4,990 | 4,990 | -40 | -0.8% | 1,900 |
| 2022/02/21 | 5,020 | 5,040 | 5,000 | 5,030 | +10 | +0.2% | 1,900 |
| 2022/02/18 | 5,080 | 5,080 | 4,980 | 5,020 | -40 | -0.8% | 6,000 |
| 2022/02/17 | 5,080 | 5,110 | 5,030 | 5,060 | ±0 | ±0% | 2,300 |
| 2022/02/16 | 5,050 | 5,060 | 5,030 | 5,060 | +40 | +0.8% | 3,300 |
| 2022/02/15 | 5,130 | 5,130 | 5,020 | 5,020 | -50 | -1% | 2,700 |
| 2022/02/14 | 5,070 | 5,120 | 5,030 | 5,070 | -20 | -0.4% | 5,400 |
| 2022/02/10 | 5,010 | 5,090 | 5,000 | 5,090 | +70 | +1.4% | 4,600 |
| 2022/02/09 | 5,000 | 5,020 | 4,990 | 5,020 | +20 | +0.4% | 2,300 |
| 2022/02/08 | 4,970 | 5,000 | 4,970 | 5,000 | +55 | +1.1% | 2,300 |
| 2022/02/07 | 4,940 | 4,960 | 4,910 | 4,945 | -30 | -0.6% | 2,300 |
| 2022/02/04 | 4,960 | 4,975 | 4,945 | 4,975 | +15 | +0.3% | 2,600 |
| 2022/02/03 | 4,950 | 4,960 | 4,890 | 4,960 | ±0 | ±0% | 2,800 |
| 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 |
801～
850
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
