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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,270 | 5,290 | 5,240 | 5,290 | +50 | +1% | 2,300 |
| 2021/07/20 | 5,280 | 5,290 | 5,230 | 5,240 | -60 | -1.1% | 5,400 |
| 2021/07/19 | 5,270 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 7,500 |
| 2021/07/16 | 5,290 | 5,350 | 5,290 | 5,310 | +20 | +0.4% | 4,000 |
| 2021/07/15 | 5,330 | 5,410 | 5,270 | 5,290 | -40 | -0.8% | 9,600 |
| 2021/07/14 | 5,380 | 5,380 | 5,300 | 5,330 | -30 | -0.6% | 3,200 |
| 2021/07/13 | 5,320 | 5,360 | 5,300 | 5,360 | +40 | +0.8% | 2,200 |
| 2021/07/12 | 5,140 | 5,320 | 5,140 | 5,320 | +190 | +3.7% | 4,300 |
| 2021/07/09 | 5,110 | 5,190 | 5,060 | 5,130 | -60 | -1.2% | 15,000 |
| 2021/07/08 | 5,300 | 5,340 | 5,190 | 5,190 | -210 | -3.9% | 11,900 |
| 2021/07/07 | 5,400 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 6,000 |
| 2021/07/06 | 5,410 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 1,100 |
| 2021/07/05 | 5,440 | 5,440 | 5,400 | 5,400 | -30 | -0.6% | 4,400 |
| 2021/07/02 | 5,360 | 5,460 | 5,360 | 5,430 | +130 | +2.5% | 10,200 |
| 2021/07/01 | 5,290 | 5,360 | 5,270 | 5,300 | +10 | +0.2% | 13,900 |
| 2021/06/30 | 5,270 | 5,340 | 5,190 | 5,290 | -10 | -0.2% | 12,800 |
| 2021/06/29 | 5,340 | 5,340 | 5,250 | 5,300 | -20 | -0.4% | 8,200 |
| 2021/06/28 | 5,260 | 5,320 | 5,200 | 5,320 | +120 | +2.3% | 5,900 |
| 2021/06/25 | 5,120 | 5,270 | 5,120 | 5,200 | +80 | +1.6% | 7,200 |
| 2021/06/24 | 5,180 | 5,180 | 5,060 | 5,120 | -60 | -1.2% | 7,700 |
| 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 |
1001～
1050
件表示中 / 3768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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58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 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
