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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,860 | 5,860 | 5,730 | 5,750 | -140 | -2.4% | 15,200 |
| 2021/03/22 | 5,920 | 6,000 | 5,850 | 5,890 | -110 | -1.8% | 13,200 |
| 2021/03/19 | 5,790 | 6,000 | 5,690 | 6,000 | +310 | +5.4% | 19,000 |
| 2021/03/18 | 5,560 | 5,750 | 5,560 | 5,690 | +50 | +0.9% | 10,500 |
| 2021/03/17 | 5,550 | 5,640 | 5,520 | 5,640 | +60 | +1.1% | 7,300 |
| 2021/03/16 | 5,410 | 5,580 | 5,410 | 5,580 | +160 | +3% | 6,500 |
| 2021/03/15 | 5,400 | 5,470 | 5,380 | 5,420 | +20 | +0.4% | 12,300 |
| 2021/03/12 | 5,420 | 5,440 | 5,360 | 5,400 | -90 | -1.6% | 13,500 |
| 2021/03/11 | 5,470 | 5,630 | 5,470 | 5,490 | -30 | -0.5% | 9,000 |
| 2021/03/10 | 5,510 | 5,570 | 5,510 | 5,520 | -50 | -0.9% | 5,700 |
| 2021/03/09 | 5,430 | 5,570 | 5,430 | 5,570 | +60 | +1.1% | 6,500 |
| 2021/03/08 | 5,530 | 5,530 | 5,450 | 5,510 | -30 | -0.5% | 5,400 |
| 2021/03/05 | 5,360 | 5,540 | 5,350 | 5,540 | +180 | +3.4% | 14,900 |
| 2021/03/04 | 5,330 | 5,360 | 5,300 | 5,360 | +10 | +0.2% | 4,400 |
| 2021/03/03 | 5,300 | 5,350 | 5,250 | 5,350 | +40 | +0.8% | 4,600 |
| 2021/03/02 | 5,230 | 5,320 | 5,210 | 5,310 | +80 | +1.5% | 6,600 |
| 2021/03/01 | 5,270 | 5,280 | 5,210 | 5,230 | +20 | +0.4% | 7,600 |
| 2021/02/26 | 5,230 | 5,280 | 5,210 | 5,210 | -10 | -0.2% | 6,000 |
| 2021/02/25 | 5,230 | 5,240 | 5,220 | 5,220 | -10 | -0.2% | 4,700 |
| 2021/02/24 | 5,250 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 6,100 |
| 2021/02/22 | 5,260 | 5,280 | 5,260 | 5,270 | -20 | -0.4% | 1,700 |
| 2021/02/19 | 5,270 | 5,290 | 5,270 | 5,290 | +20 | +0.4% | 2,300 |
| 2021/02/18 | 5,340 | 5,340 | 5,250 | 5,270 | -70 | -1.3% | 5,600 |
| 2021/02/17 | 5,260 | 5,340 | 5,260 | 5,340 | +50 | +0.9% | 6,200 |
| 2021/02/16 | 5,290 | 5,320 | 5,260 | 5,290 | -30 | -0.6% | 3,500 |
| 2021/02/15 | 5,290 | 5,330 | 5,290 | 5,320 | +20 | +0.4% | 3,500 |
| 2021/02/12 | 5,300 | 5,350 | 5,280 | 5,300 | ±0 | ±0% | 4,300 |
| 2021/02/10 | 5,340 | 5,340 | 5,280 | 5,300 | -50 | -0.9% | 4,000 |
| 2021/02/09 | 5,300 | 5,350 | 5,280 | 5,350 | +30 | +0.6% | 5,600 |
| 2021/02/08 | 5,250 | 5,350 | 5,250 | 5,320 | +30 | +0.6% | 8,200 |
| 2021/02/05 | 5,240 | 5,290 | 5,230 | 5,290 | +50 | +1% | 3,800 |
| 2021/02/04 | 5,300 | 5,310 | 5,210 | 5,240 | -10 | -0.2% | 6,400 |
| 2021/02/03 | 5,260 | 5,300 | 5,240 | 5,250 | -20 | -0.4% | 3,900 |
| 2021/02/02 | 5,290 | 5,320 | 5,270 | 5,270 | -20 | -0.4% | 4,300 |
| 2021/02/01 | 5,360 | 5,360 | 5,210 | 5,290 | +30 | +0.6% | 5,500 |
| 2021/01/29 | 5,380 | 5,380 | 5,220 | 5,260 | -50 | -0.9% | 8,200 |
| 2021/01/28 | 5,240 | 5,350 | 5,240 | 5,310 | +50 | +1% | 16,600 |
| 2021/01/27 | 5,300 | 5,300 | 5,250 | 5,260 | -40 | -0.8% | 3,700 |
| 2021/01/26 | 5,300 | 5,300 | 5,260 | 5,300 | +30 | +0.6% | 4,500 |
| 2021/01/25 | 5,300 | 5,390 | 5,270 | 5,270 | -30 | -0.6% | 5,300 |
| 2021/01/22 | 5,310 | 5,370 | 5,300 | 5,300 | -40 | -0.7% | 4,200 |
| 2021/01/21 | 5,400 | 5,450 | 5,320 | 5,340 | -60 | -1.1% | 5,100 |
| 2021/01/20 | 5,350 | 5,400 | 5,350 | 5,400 | +30 | +0.6% | 1,400 |
| 2021/01/19 | 5,360 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 2,600 |
| 2021/01/18 | 5,400 | 5,430 | 5,370 | 5,400 | ±0 | ±0% | 2,400 |
| 2021/01/15 | 5,440 | 5,480 | 5,400 | 5,400 | -60 | -1.1% | 4,100 |
| 2021/01/14 | 5,440 | 5,470 | 5,440 | 5,460 | +20 | +0.4% | 2,700 |
| 2021/01/13 | 5,470 | 5,470 | 5,430 | 5,440 | -30 | -0.5% | 2,100 |
| 2021/01/12 | 5,440 | 5,470 | 5,430 | 5,470 | -10 | -0.2% | 2,800 |
| 2021/01/08 | 5,420 | 5,480 | 5,420 | 5,480 | ±0 | ±0% | 4,500 |
901～
950
件表示中 / 3586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 | 722,000円 | +4.1% | +8.5% | 1.66% | 13.09倍 | 0.81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 |
| ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65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 |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 第一実 | 263,500円 | +6.5% | +14.4% | 2.92% | 11.45倍 | 1.09倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
