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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 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 |
| 2020/08/12 | 4,960 | 5,080 | 4,940 | 5,080 | +155 | +3.1% | 8,400 |
| 2020/08/11 | 4,815 | 4,925 | 4,815 | 4,925 | +125 | +2.6% | 9,900 |
| 2020/08/07 | 4,895 | 4,925 | 4,800 | 4,800 | -85 | -1.7% | 4,000 |
| 2020/08/06 | 4,900 | 4,920 | 4,875 | 4,885 | ±0 | ±0% | 3,400 |
| 2020/08/05 | 4,790 | 4,895 | 4,740 | 4,885 | +90 | +1.9% | 4,200 |
| 2020/08/04 | 4,840 | 4,840 | 4,780 | 4,795 | -25 | -0.5% | 2,800 |
| 2020/08/03 | 4,800 | 4,850 | 4,730 | 4,820 | +35 | +0.7% | 6,800 |
| 2020/07/31 | 4,725 | 4,870 | 4,710 | 4,785 | +75 | +1.6% | 21,600 |
| 2020/07/30 | 4,730 | 4,740 | 4,680 | 4,710 | -90 | -1.9% | 9,200 |
| 2020/07/29 | 4,800 | 4,810 | 4,780 | 4,800 | -40 | -0.8% | 1,500 |
| 2020/07/28 | 4,805 | 4,870 | 4,770 | 4,840 | +55 | +1.1% | 4,900 |
| 2020/07/27 | 4,740 | 4,785 | 4,695 | 4,785 | +35 | +0.7% | 2,900 |
| 2020/07/22 | 4,800 | 4,810 | 4,740 | 4,750 | -50 | -1% | 4,800 |
| 2020/07/21 | 4,820 | 4,820 | 4,710 | 4,800 | -30 | -0.6% | 7,200 |
| 2020/07/20 | 4,870 | 4,890 | 4,825 | 4,830 | -40 | -0.8% | 2,700 |
| 2020/07/17 | 4,915 | 4,915 | 4,845 | 4,870 | -30 | -0.6% | 2,200 |
| 2020/07/16 | 4,945 | 4,950 | 4,855 | 4,900 | -5 | -0.1% | 5,500 |
| 2020/07/15 | 4,910 | 4,945 | 4,830 | 4,905 | -65 | -1.3% | 7,800 |
| 2020/07/14 | 4,995 | 4,995 | 4,920 | 4,970 | -25 | -0.5% | 2,800 |
| 2020/07/13 | 4,805 | 4,995 | 4,805 | 4,995 | +190 | +4% | 5,500 |
| 2020/07/10 | 4,875 | 4,875 | 4,805 | 4,805 | -90 | -1.8% | 4,700 |
| 2020/07/09 | 5,050 | 5,050 | 4,880 | 4,895 | -80 | -1.6% | 8,300 |
| 2020/07/08 | 5,010 | 5,030 | 4,975 | 4,975 | -15 | -0.3% | 2,100 |
| 2020/07/07 | 5,000 | 5,000 | 4,935 | 4,990 | +20 | +0.4% | 1,700 |
| 2020/07/06 | 4,910 | 4,995 | 4,910 | 4,970 | +115 | +2.4% | 2,000 |
| 2020/07/03 | 4,900 | 4,900 | 4,830 | 4,855 | -55 | -1.1% | 1,500 |
| 2020/07/02 | 4,995 | 5,000 | 4,910 | 4,910 | -30 | -0.6% | 3,900 |
| 2020/07/01 | 5,130 | 5,130 | 4,930 | 4,940 | -190 | -3.7% | 6,400 |
| 2020/06/30 | 5,190 | 5,190 | 5,120 | 5,130 | ±0 | ±0% | 2,900 |
| 2020/06/29 | 5,200 | 5,200 | 5,120 | 5,130 | -60 | -1.2% | 3,200 |
| 2020/06/26 | 5,190 | 5,210 | 5,100 | 5,190 | -20 | -0.4% | 8,600 |
| 2020/06/25 | 4,975 | 5,210 | 4,970 | 5,210 | +295 | +6% | 6,700 |
| 2020/06/24 | 4,880 | 4,950 | 4,880 | 4,915 | +5 | +0.1% | 2,700 |
| 2020/06/23 | 4,855 | 4,910 | 4,835 | 4,910 | +40 | +0.8% | 3,700 |
| 2020/06/22 | 4,835 | 4,885 | 4,835 | 4,870 | -35 | -0.7% | 2,800 |
| 2020/06/19 | 5,000 | 5,000 | 4,905 | 4,905 | -25 | -0.5% | 7,500 |
| 2020/06/18 | 4,970 | 4,970 | 4,890 | 4,930 | -45 | -0.9% | 3,400 |
| 2020/06/17 | 4,970 | 5,030 | 4,920 | 4,975 | +5 | +0.1% | 1,400 |
1001～
1050
件表示中 / 3548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 | 739,000円 | +4.1% | +8.5% | 1.62% | 13.39倍 | 0.86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 |
| 蝶 理 | 378,000円 | +4.0% | +3.6% | 3.23% | 9.31倍 | 1.14倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 中央自 | 477,000円 | +4.2% | +4.8% | 2.83% | 10.84倍 | 1.76倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 123,700円 | +5.1% | +4.0% | 3.72% | 10.84倍 | 1.49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 |
| ナガイレーベ | 257,800円 | +0.1% | -4.6% | 2.33% | 26.41倍 | 1.94倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
