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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/04/08 | 5,480 | 5,500 | 5,390 | 5,400 | -160 | -2.9% | 9,500 |
| 2021/04/07 | 5,420 | 5,560 | 5,420 | 5,560 | +150 | +2.8% | 6,500 |
| 2021/04/06 | 5,570 | 5,570 | 5,400 | 5,410 | -160 | -2.9% | 6,100 |
| 2021/04/05 | 5,430 | 5,580 | 5,390 | 5,570 | +140 | +2.6% | 12,400 |
| 2021/04/02 | 5,520 | 5,520 | 5,400 | 5,430 | +10 | +0.2% | 4,900 |
| 2021/04/01 | 5,430 | 5,480 | 5,390 | 5,420 | -70 | -1.3% | 6,700 |
| 2021/03/31 | 5,470 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 10,300 |
| 2021/03/30 | 5,740 | 5,740 | 5,500 | 5,510 | -300 | -5.2% | 29,100 |
| 2021/03/29 | 5,710 | 5,810 | 5,620 | 5,810 | ±0 | ±0% | 56,900 |
| 2021/03/26 | 5,700 | 5,810 | 5,700 | 5,810 | +60 | +1% | 23,600 |
| 2021/03/25 | 5,610 | 5,750 | 5,610 | 5,750 | +170 | +3% | 10,200 |
| 2021/03/24 | 5,650 | 5,690 | 5,570 | 5,580 | -170 | -3% | 10,900 |
| 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 |
951～
1000
件表示中 / 3683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 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02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 |
| あいＨＤ | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95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 | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94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
