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 |
|---|---|---|---|---|---|---|---|
| 2020/04/01 | 4,270 | 4,340 | 4,140 | 4,140 | -225 | -5.2% | 9,800 |
| 2020/03/31 | 4,320 | 4,365 | 4,220 | 4,365 | +50 | +1.2% | 14,400 |
| 2020/03/30 | 4,230 | 4,340 | 4,080 | 4,315 | -220 | -4.9% | 27,100 |
| 2020/03/27 | 4,200 | 4,550 | 4,200 | 4,535 | +320 | +7.6% | 50,700 |
| 2020/03/26 | 4,205 | 4,240 | 4,135 | 4,215 | -75 | -1.7% | 21,900 |
| 2020/03/25 | 4,260 | 4,295 | 4,230 | 4,290 | +160 | +3.9% | 20,300 |
| 2020/03/24 | 4,120 | 4,150 | 4,040 | 4,130 | +150 | +3.8% | 15,300 |
| 2020/03/23 | 4,135 | 4,230 | 3,940 | 3,980 | -85 | -2.1% | 25,600 |
| 2020/03/19 | 4,010 | 4,220 | 4,010 | 4,065 | +125 | +3.2% | 20,000 |
| 2020/03/18 | 4,105 | 4,215 | 3,940 | 3,940 | -95 | -2.4% | 16,000 |
| 2020/03/17 | 3,805 | 4,055 | 3,790 | 4,035 | +150 | +3.9% | 24,900 |
| 2020/03/16 | 3,830 | 3,995 | 3,830 | 3,885 | +90 | +2.4% | 15,300 |
| 2020/03/13 | 3,800 | 3,890 | 3,675 | 3,795 | -190 | -4.8% | 22,200 |
| 2020/03/12 | 4,145 | 4,145 | 3,960 | 3,985 | -170 | -4.1% | 15,400 |
| 2020/03/11 | 4,195 | 4,260 | 4,155 | 4,155 | -40 | -1% | 9,600 |
| 2020/03/10 | 3,960 | 4,210 | 3,900 | 4,195 | +110 | +2.7% | 12,200 |
| 2020/03/09 | 4,220 | 4,220 | 4,050 | 4,085 | -155 | -3.7% | 12,100 |
| 2020/03/06 | 4,355 | 4,370 | 4,240 | 4,240 | -140 | -3.2% | 10,700 |
| 2020/03/05 | 4,425 | 4,455 | 4,375 | 4,380 | ±0 | ±0% | 9,200 |
| 2020/03/04 | 4,355 | 4,455 | 4,350 | 4,380 | -45 | -1% | 8,100 |
| 2020/03/03 | 4,585 | 4,625 | 4,425 | 4,425 | -120 | -2.6% | 10,000 |
| 2020/03/02 | 4,440 | 4,575 | 4,410 | 4,545 | +60 | +1.3% | 12,200 |
| 2020/02/28 | 4,650 | 4,665 | 4,485 | 4,485 | -280 | -5.9% | 11,700 |
| 2020/02/27 | 4,865 | 4,865 | 4,765 | 4,765 | -100 | -2.1% | 9,900 |
| 2020/02/26 | 4,750 | 4,865 | 4,730 | 4,865 | +115 | +2.4% | 9,200 |
| 2020/02/25 | 4,805 | 4,900 | 4,750 | 4,750 | -190 | -3.8% | 14,000 |
| 2020/02/21 | 4,850 | 4,940 | 4,850 | 4,940 | +70 | +1.4% | 2,800 |
| 2020/02/20 | 4,925 | 4,945 | 4,865 | 4,870 | -50 | -1% | 2,900 |
| 2020/02/19 | 4,925 | 4,960 | 4,915 | 4,920 | -5 | -0.1% | 4,200 |
| 2020/02/18 | 5,010 | 5,010 | 4,915 | 4,925 | -85 | -1.7% | 4,700 |
| 2020/02/17 | 5,120 | 5,120 | 5,010 | 5,010 | -90 | -1.8% | 3,700 |
| 2020/02/14 | 5,060 | 5,120 | 5,060 | 5,100 | +40 | +0.8% | 2,300 |
| 2020/02/13 | 5,050 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 3,900 |
| 2020/02/12 | 5,200 | 5,220 | 5,100 | 5,100 | -90 | -1.7% | 3,800 |
| 2020/02/10 | 5,100 | 5,200 | 5,100 | 5,190 | -10 | -0.2% | 2,500 |
| 2020/02/07 | 5,240 | 5,240 | 5,170 | 5,200 | +40 | +0.8% | 4,100 |
| 2020/02/06 | 5,060 | 5,200 | 5,050 | 5,160 | +110 | +2.2% | 8,000 |
| 2020/02/05 | 5,090 | 5,090 | 5,050 | 5,050 | -40 | -0.8% | 4,000 |
| 2020/02/04 | 5,040 | 5,090 | 5,040 | 5,090 | +50 | +1% | 2,600 |
| 2020/02/03 | 4,990 | 5,080 | 4,990 | 5,040 | +20 | +0.4% | 3,800 |
| 2020/01/31 | 5,000 | 5,070 | 5,000 | 5,020 | -80 | -1.6% | 4,600 |
| 2020/01/30 | 5,090 | 5,100 | 5,010 | 5,100 | +10 | +0.2% | 6,800 |
| 2020/01/29 | 5,070 | 5,120 | 5,050 | 5,090 | -10 | -0.2% | 2,700 |
| 2020/01/28 | 5,030 | 5,140 | 5,010 | 5,100 | -10 | -0.2% | 6,800 |
| 2020/01/27 | 5,140 | 5,170 | 5,110 | 5,110 | -70 | -1.4% | 7,000 |
| 2020/01/24 | 5,250 | 5,250 | 5,180 | 5,180 | -110 | -2.1% | 3,900 |
| 2020/01/23 | 5,230 | 5,330 | 5,230 | 5,290 | +10 | +0.2% | 2,700 |
| 2020/01/22 | 5,290 | 5,360 | 5,270 | 5,280 | -10 | -0.2% | 3,600 |
| 2020/01/21 | 5,340 | 5,340 | 5,280 | 5,290 | -40 | -0.8% | 3,800 |
| 2020/01/20 | 5,230 | 5,350 | 5,200 | 5,330 | +200 | +3.9% | 7,200 |
1101～
1150
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
