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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 5,210 | 5,270 | 5,210 | 5,230 | +50 | +1% | 2,700 |
| 2021/10/25 | 5,150 | 5,210 | 5,120 | 5,180 | +70 | +1.4% | 5,600 |
| 2021/10/22 | 5,080 | 5,110 | 5,080 | 5,110 | +30 | +0.6% | 1,400 |
| 2021/10/21 | 5,090 | 5,100 | 5,080 | 5,080 | ±0 | ±0% | 1,100 |
| 2021/10/20 | 5,140 | 5,140 | 5,080 | 5,080 | -60 | -1.2% | 3,600 |
| 2021/10/19 | 5,130 | 5,150 | 5,130 | 5,140 | ±0 | ±0% | 900 |
| 2021/10/18 | 5,160 | 5,180 | 5,140 | 5,140 | -20 | -0.4% | 1,700 |
| 2021/10/15 | 5,160 | 5,170 | 5,120 | 5,160 | +10 | +0.2% | 2,000 |
| 2021/10/14 | 5,190 | 5,190 | 5,110 | 5,150 | -60 | -1.2% | 3,000 |
| 2021/10/13 | 5,190 | 5,220 | 5,180 | 5,210 | +20 | +0.4% | 2,800 |
| 2021/10/12 | 5,240 | 5,250 | 5,180 | 5,190 | -50 | -1% | 2,500 |
| 2021/10/11 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 500 |
| 2021/10/08 | 5,250 | 5,250 | 5,200 | 5,240 | +10 | +0.2% | 2,200 |
| 2021/10/07 | 5,260 | 5,260 | 5,160 | 5,230 | +60 | +1.2% | 4,000 |
| 2021/10/06 | 5,120 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 4,100 |
| 2021/10/05 | 5,100 | 5,170 | 5,080 | 5,100 | ±0 | ±0% | 3,900 |
| 2021/10/04 | 5,110 | 5,150 | 5,070 | 5,100 | +30 | +0.6% | 4,300 |
| 2021/10/01 | 5,230 | 5,230 | 5,070 | 5,070 | -230 | -4.3% | 15,000 |
| 2021/09/30 | 5,240 | 5,330 | 5,240 | 5,300 | +50 | +1% | 4,500 |
| 2021/09/29 | 5,240 | 5,290 | 5,220 | 5,250 | -100 | -1.9% | 6,300 |
| 2021/09/28 | 5,360 | 5,360 | 5,280 | 5,350 | -30 | -0.6% | 7,500 |
| 2021/09/27 | 5,390 | 5,430 | 5,360 | 5,380 | -30 | -0.6% | 5,200 |
| 2021/09/24 | 5,420 | 5,420 | 5,350 | 5,410 | +80 | +1.5% | 5,800 |
| 2021/09/22 | 5,410 | 5,430 | 5,320 | 5,330 | -130 | -2.4% | 7,200 |
| 2021/09/21 | 5,410 | 5,470 | 5,380 | 5,460 | -10 | -0.2% | 5,900 |
| 2021/09/17 | 5,370 | 5,470 | 5,370 | 5,470 | +40 | +0.7% | 6,500 |
| 2021/09/16 | 5,360 | 5,430 | 5,350 | 5,430 | +20 | +0.4% | 3,700 |
| 2021/09/15 | 5,400 | 5,410 | 5,370 | 5,410 | -40 | -0.7% | 2,900 |
| 2021/09/14 | 5,390 | 5,450 | 5,390 | 5,450 | ±0 | ±0% | 5,900 |
| 2021/09/13 | 5,380 | 5,450 | 5,360 | 5,450 | +10 | +0.2% | 4,400 |
| 2021/09/10 | 5,370 | 5,440 | 5,360 | 5,440 | +10 | +0.2% | 8,700 |
| 2021/09/09 | 5,430 | 5,430 | 5,350 | 5,430 | ±0 | ±0% | 3,600 |
| 2021/09/08 | 5,430 | 5,430 | 5,380 | 5,430 | +10 | +0.2% | 4,100 |
| 2021/09/07 | 5,290 | 5,430 | 5,290 | 5,420 | +40 | +0.7% | 5,400 |
| 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 |
851～
900
件表示中 / 3682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 | 901,000円 | +4.1% | +21.5% | 1.55% | 13.94倍 | 1.01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 | 179,000円 | +9.2% | +24.4% | 2.23% | 9.60倍 | 2.53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 |
| あいＨＤ | 206,400円 | +36.5% | -43.0% | 4.84% | 6.18倍 | 1.04倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| あらた | 312,500円 | +2.6% | +8.2% | 3.26% | 9.48倍 | 0.93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 |
| 日本ライフＬ | 146,000円 | +10.5% | +19.1% | 3.63% | 11.12倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
