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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,250 | 5,310 | 5,220 | 5,280 | -40 | -0.8% | 5,700 |
| 2020/10/22 | 5,350 | 5,350 | 5,300 | 5,320 | -30 | -0.6% | 3,100 |
| 2020/10/21 | 5,420 | 5,420 | 5,330 | 5,350 | -10 | -0.2% | 1,100 |
| 2020/10/20 | 5,320 | 5,420 | 5,320 | 5,360 | -30 | -0.6% | 500 |
| 2020/10/19 | 5,420 | 5,420 | 5,380 | 5,390 | +40 | +0.7% | 600 |
| 2020/10/16 | 5,450 | 5,450 | 5,350 | 5,350 | -80 | -1.5% | 2,000 |
| 2020/10/15 | 5,460 | 5,460 | 5,410 | 5,430 | ±0 | ±0% | 1,000 |
| 2020/10/14 | 5,450 | 5,460 | 5,420 | 5,430 | +10 | +0.2% | 2,300 |
| 2020/10/13 | 5,490 | 5,490 | 5,420 | 5,420 | ±0 | ±0% | 1,000 |
| 2020/10/12 | 5,490 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 1,400 |
| 2020/10/09 | 5,510 | 5,510 | 5,460 | 5,470 | -50 | -0.9% | 2,100 |
| 2020/10/08 | 5,480 | 5,520 | 5,460 | 5,520 | +40 | +0.7% | 3,500 |
| 2020/10/07 | 5,470 | 5,500 | 5,460 | 5,480 | -30 | -0.5% | 2,400 |
| 2020/10/06 | 5,470 | 5,510 | 5,470 | 5,510 | +50 | +0.9% | 1,000 |
| 2020/10/05 | 5,500 | 5,560 | 5,410 | 5,460 | +20 | +0.4% | 4,600 |
| 2020/10/02 | 5,610 | 5,610 | 5,430 | 5,440 | - | - | 5,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,800 | 5,650 | 5,650 | -150 | -2.6% | 5,100 |
| 2020/09/29 | 5,760 | 5,860 | 5,720 | 5,800 | +40 | +0.7% | 9,300 |
| 2020/09/28 | 5,630 | 5,760 | 5,590 | 5,760 | +210 | +3.8% | 14,500 |
| 2020/09/25 | 5,510 | 5,550 | 5,460 | 5,550 | +200 | +3.7% | 8,600 |
| 2020/09/24 | 5,350 | 5,400 | 5,350 | 5,350 | -100 | -1.8% | 4,200 |
| 2020/09/23 | 5,440 | 5,470 | 5,390 | 5,450 | -70 | -1.3% | 6,600 |
| 2020/09/18 | 5,550 | 5,640 | 5,520 | 5,520 | -70 | -1.3% | 7,400 |
| 2020/09/17 | 5,620 | 5,640 | 5,540 | 5,590 | -10 | -0.2% | 3,900 |
| 2020/09/16 | 5,480 | 5,770 | 5,430 | 5,600 | +120 | +2.2% | 11,700 |
| 2020/09/15 | 5,410 | 5,480 | 5,410 | 5,480 | -10 | -0.2% | 1,800 |
| 2020/09/14 | 5,490 | 5,490 | 5,440 | 5,490 | +50 | +0.9% | 3,600 |
| 2020/09/11 | 5,500 | 5,530 | 5,430 | 5,440 | -50 | -0.9% | 6,700 |
| 2020/09/10 | 5,410 | 5,490 | 5,340 | 5,490 | +80 | +1.5% | 6,300 |
| 2020/09/09 | 5,400 | 5,480 | 5,360 | 5,410 | -90 | -1.6% | 8,000 |
| 2020/09/08 | 5,300 | 5,500 | 5,300 | 5,500 | +200 | +3.8% | 4,600 |
| 2020/09/07 | 5,290 | 5,370 | 5,250 | 5,300 | +10 | +0.2% | 5,400 |
| 2020/09/04 | 5,300 | 5,320 | 5,250 | 5,290 | -10 | -0.2% | 2,200 |
| 2020/09/03 | 5,350 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 2,500 |
| 2020/09/02 | 5,340 | 5,350 | 5,290 | 5,350 | +10 | +0.2% | 1,800 |
| 2020/09/01 | 5,500 | 5,500 | 5,310 | 5,340 | -250 | -4.5% | 8,100 |
| 2020/08/31 | 5,250 | 5,880 | 5,250 | 5,590 | +290 | +5.5% | 20,700 |
| 2020/08/28 | 5,210 | 5,300 | 5,170 | 5,300 | +70 | +1.3% | 10,900 |
| 2020/08/27 | 5,200 | 5,240 | 5,170 | 5,230 | +30 | +0.6% | 2,500 |
| 2020/08/26 | 5,290 | 5,290 | 5,190 | 5,200 | -90 | -1.7% | 4,300 |
| 2020/08/25 | 5,230 | 5,290 | 5,190 | 5,290 | +100 | +1.9% | 8,400 |
| 2020/08/24 | 5,150 | 5,200 | 5,110 | 5,190 | +40 | +0.8% | 3,500 |
| 2020/08/21 | 5,130 | 5,180 | 5,130 | 5,150 | +10 | +0.2% | 1,600 |
| 2020/08/20 | 5,160 | 5,180 | 5,080 | 5,140 | -30 | -0.6% | 5,100 |
| 2020/08/19 | 5,180 | 5,190 | 5,150 | 5,170 | -50 | -1% | 2,800 |
| 2020/08/18 | 5,220 | 5,220 | 5,160 | 5,220 | ±0 | ±0% | 4,100 |
| 2020/08/17 | 5,190 | 5,220 | 5,170 | 5,220 | +30 | +0.6% | 5,000 |
| 2020/08/14 | 5,170 | 5,230 | 5,140 | 5,190 | +20 | +0.4% | 7,200 |
| 2020/08/13 | 5,100 | 5,170 | 5,060 | 5,170 | +90 | +1.8% | 8,800 |
1001～
1050
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
