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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 5,240 | 5,240 | 5,170 | 5,180 | -10 | -0.2% | 1,800 |
| 2021/06/22 | 5,210 | 5,210 | 5,160 | 5,190 | +50 | +1% | 5,600 |
| 2021/06/21 | 5,280 | 5,290 | 5,110 | 5,140 | -200 | -3.7% | 9,500 |
| 2021/06/18 | 5,390 | 5,390 | 5,310 | 5,340 | ±0 | ±0% | 8,500 |
| 2021/06/17 | 5,320 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 3,600 |
| 2021/06/16 | 5,270 | 5,390 | 5,270 | 5,350 | +80 | +1.5% | 7,800 |
| 2021/06/15 | 5,320 | 5,350 | 5,270 | 5,270 | ±0 | ±0% | 7,800 |
| 2021/06/14 | 5,320 | 5,360 | 5,270 | 5,270 | -40 | -0.8% | 7,900 |
| 2021/06/11 | 5,250 | 5,320 | 5,250 | 5,310 | +80 | +1.5% | 10,300 |
| 2021/06/10 | 5,190 | 5,230 | 5,170 | 5,230 | +20 | +0.4% | 6,700 |
| 2021/06/09 | 5,240 | 5,240 | 5,160 | 5,210 | -30 | -0.6% | 4,500 |
| 2021/06/08 | 5,100 | 5,240 | 5,080 | 5,240 | +140 | +2.7% | 8,100 |
| 2021/06/07 | 5,130 | 5,130 | 5,030 | 5,100 | -30 | -0.6% | 7,600 |
| 2021/06/04 | 5,090 | 5,160 | 5,090 | 5,130 | +20 | +0.4% | 5,000 |
| 2021/06/03 | 5,030 | 5,110 | 5,010 | 5,110 | +110 | +2.2% | 5,700 |
| 2021/06/02 | 5,020 | 5,060 | 4,970 | 5,000 | -40 | -0.8% | 9,900 |
| 2021/06/01 | 5,020 | 5,050 | 5,010 | 5,040 | +50 | +1% | 6,600 |
| 2021/05/31 | 4,975 | 5,030 | 4,975 | 4,990 | +15 | +0.3% | 8,000 |
| 2021/05/28 | 4,915 | 4,975 | 4,820 | 4,975 | +85 | +1.7% | 13,300 |
| 2021/05/27 | 5,030 | 5,030 | 4,890 | 4,890 | -95 | -1.9% | 11,400 |
| 2021/05/26 | 5,050 | 5,050 | 4,985 | 4,985 | -35 | -0.7% | 4,200 |
| 2021/05/25 | 5,080 | 5,080 | 5,020 | 5,020 | -20 | -0.4% | 3,300 |
| 2021/05/24 | 5,090 | 5,090 | 5,030 | 5,040 | ±0 | ±0% | 4,200 |
| 2021/05/21 | 5,110 | 5,140 | 5,040 | 5,040 | -70 | -1.4% | 3,900 |
| 2021/05/20 | 5,080 | 5,150 | 5,050 | 5,110 | +30 | +0.6% | 3,900 |
| 2021/05/19 | 5,110 | 5,150 | 5,080 | 5,080 | -40 | -0.8% | 4,900 |
| 2021/05/18 | 5,130 | 5,200 | 5,100 | 5,120 | +20 | +0.4% | 2,300 |
| 2021/05/17 | 4,990 | 5,100 | 4,970 | 5,100 | +110 | +2.2% | 7,000 |
| 2021/05/14 | 4,965 | 5,030 | 4,940 | 4,990 | +90 | +1.8% | 5,400 |
| 2021/05/13 | 4,925 | 4,975 | 4,900 | 4,900 | -50 | -1% | 8,800 |
| 2021/05/12 | 5,020 | 5,020 | 4,925 | 4,950 | -70 | -1.4% | 9,100 |
| 2021/05/11 | 5,110 | 5,130 | 5,020 | 5,020 | -70 | -1.4% | 5,700 |
| 2021/05/10 | 5,140 | 5,140 | 5,080 | 5,090 | +10 | +0.2% | 4,200 |
| 2021/05/07 | 5,060 | 5,120 | 5,030 | 5,080 | +85 | +1.7% | 6,000 |
| 2021/05/06 | 4,965 | 5,090 | 4,965 | 4,995 | +65 | +1.3% | 5,600 |
| 2021/04/30 | 5,010 | 5,120 | 4,905 | 4,930 | -100 | -2% | 27,500 |
| 2021/04/28 | 5,230 | 5,250 | 5,030 | 5,030 | -160 | -3.1% | 14,100 |
| 2021/04/27 | 5,140 | 5,270 | 5,120 | 5,190 | +40 | +0.8% | 6,300 |
| 2021/04/26 | 5,220 | 5,230 | 5,150 | 5,150 | -60 | -1.2% | 6,500 |
| 2021/04/23 | 5,210 | 5,280 | 5,210 | 5,210 | -40 | -0.8% | 6,000 |
| 2021/04/22 | 5,300 | 5,300 | 5,200 | 5,250 | -30 | -0.6% | 5,300 |
| 2021/04/21 | 5,320 | 5,380 | 5,260 | 5,280 | -90 | -1.7% | 8,000 |
| 2021/04/20 | 5,400 | 5,470 | 5,350 | 5,370 | -60 | -1.1% | 4,500 |
| 2021/04/19 | 5,410 | 5,470 | 5,400 | 5,430 | +10 | +0.2% | 2,100 |
| 2021/04/16 | 5,450 | 5,480 | 5,410 | 5,420 | -30 | -0.6% | 3,800 |
| 2021/04/15 | 5,410 | 5,490 | 5,410 | 5,450 | +10 | +0.2% | 4,000 |
| 2021/04/14 | 5,370 | 5,440 | 5,360 | 5,440 | +70 | +1.3% | 2,100 |
| 2021/04/13 | 5,410 | 5,510 | 5,370 | 5,370 | -40 | -0.7% | 5,100 |
| 2021/04/12 | 5,400 | 5,420 | 5,360 | 5,410 | +30 | +0.6% | 3,800 |
| 2021/04/09 | 5,440 | 5,460 | 5,380 | 5,380 | -20 | -0.4% | 6,200 |
801～
850
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
