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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,735 | 4,770 | 4,725 | 4,770 | +35 | +0.7% | 2,600 |
| 2019/07/02 | 4,765 | 4,765 | 4,695 | 4,735 | -50 | -1% | 6,100 |
| 2019/07/01 | 4,710 | 4,785 | 4,655 | 4,785 | +145 | +3.1% | 4,700 |
| 2019/06/28 | 4,710 | 4,745 | 4,640 | 4,640 | -125 | -2.6% | 4,000 |
| 2019/06/27 | 4,785 | 4,785 | 4,750 | 4,765 | +50 | +1.1% | 2,900 |
| 2019/06/26 | 4,800 | 4,800 | 4,715 | 4,715 | -55 | -1.2% | 5,700 |
| 2019/06/25 | 4,740 | 4,770 | 4,740 | 4,770 | +90 | +1.9% | 4,800 |
| 2019/06/24 | 4,700 | 4,700 | 4,645 | 4,680 | +15 | +0.3% | 3,800 |
| 2019/06/21 | 4,650 | 4,675 | 4,600 | 4,665 | +55 | +1.2% | 6,700 |
| 2019/06/20 | 4,615 | 4,615 | 4,585 | 4,610 | -5 | -0.1% | 1,900 |
| 2019/06/19 | 4,575 | 4,615 | 4,555 | 4,615 | +90 | +2% | 3,400 |
| 2019/06/18 | 4,650 | 4,650 | 4,525 | 4,525 | -95 | -2.1% | 4,700 |
| 2019/06/17 | 4,590 | 4,620 | 4,585 | 4,620 | +30 | +0.7% | 2,800 |
| 2019/06/14 | 4,615 | 4,625 | 4,570 | 4,590 | +20 | +0.4% | 5,800 |
| 2019/06/13 | 4,505 | 4,580 | 4,475 | 4,570 | +65 | +1.4% | 3,200 |
| 2019/06/12 | 4,480 | 4,535 | 4,455 | 4,505 | +35 | +0.8% | 4,900 |
| 2019/06/11 | 4,465 | 4,470 | 4,425 | 4,470 | +10 | +0.2% | 2,100 |
| 2019/06/10 | 4,455 | 4,470 | 4,410 | 4,460 | +5 | +0.1% | 2,200 |
| 2019/06/07 | 4,440 | 4,455 | 4,325 | 4,455 | +85 | +1.9% | 2,200 |
| 2019/06/06 | 4,425 | 4,425 | 4,365 | 4,370 | -60 | -1.4% | 1,200 |
| 2019/06/05 | 4,415 | 4,430 | 4,330 | 4,430 | +85 | +2% | 3,600 |
| 2019/06/04 | 4,320 | 4,345 | 4,260 | 4,345 | +80 | +1.9% | 3,200 |
| 2019/06/03 | 4,355 | 4,355 | 4,260 | 4,265 | -120 | -2.7% | 4,100 |
| 2019/05/31 | 4,470 | 4,470 | 4,370 | 4,385 | -65 | -1.5% | 3,800 |
| 2019/05/30 | 4,405 | 4,450 | 4,365 | 4,450 | +25 | +0.6% | 4,200 |
| 2019/05/29 | 4,500 | 4,500 | 4,400 | 4,425 | -90 | -2% | 5,600 |
| 2019/05/28 | 4,415 | 4,515 | 4,405 | 4,515 | +70 | +1.6% | 8,000 |
| 2019/05/27 | 4,455 | 4,495 | 4,425 | 4,445 | -10 | -0.2% | 2,700 |
| 2019/05/24 | 4,425 | 4,455 | 4,420 | 4,455 | +45 | +1% | 3,700 |
| 2019/05/23 | 4,435 | 4,440 | 4,390 | 4,410 | ±0 | ±0% | 3,300 |
| 2019/05/22 | 4,455 | 4,455 | 4,405 | 4,410 | -15 | -0.3% | 1,900 |
| 2019/05/21 | 4,430 | 4,450 | 4,410 | 4,425 | -5 | -0.1% | 2,100 |
| 2019/05/20 | 4,420 | 4,440 | 4,420 | 4,430 | +10 | +0.2% | 1,500 |
| 2019/05/17 | 4,460 | 4,465 | 4,395 | 4,420 | ±0 | ±0% | 5,000 |
| 2019/05/16 | 4,360 | 4,425 | 4,330 | 4,420 | +70 | +1.6% | 4,400 |
| 2019/05/15 | 4,380 | 4,380 | 4,325 | 4,350 | -20 | -0.5% | 4,600 |
| 2019/05/14 | 4,255 | 4,370 | 4,250 | 4,370 | ±0 | ±0% | 3,700 |
| 2019/05/13 | 4,410 | 4,445 | 4,370 | 4,370 | -40 | -0.9% | 4,100 |
| 2019/05/10 | 4,470 | 4,470 | 4,390 | 4,410 | -10 | -0.2% | 7,600 |
| 2019/05/09 | 4,600 | 4,600 | 4,420 | 4,420 | -165 | -3.6% | 9,600 |
| 2019/05/08 | 4,685 | 4,695 | 4,585 | 4,585 | -115 | -2.4% | 6,500 |
| 2019/05/07 | 4,710 | 4,745 | 4,690 | 4,700 | +15 | +0.3% | 5,100 |
| 2019/04/26 | 4,685 | 4,690 | 4,625 | 4,685 | +15 | +0.3% | 3,800 |
| 2019/04/25 | 4,715 | 4,715 | 4,635 | 4,670 | +20 | +0.4% | 3,500 |
| 2019/04/24 | 4,745 | 4,745 | 4,645 | 4,650 | -95 | -2% | 6,800 |
| 2019/04/23 | 4,740 | 4,745 | 4,715 | 4,745 | ±0 | ±0% | 1,300 |
| 2019/04/22 | 4,750 | 4,750 | 4,715 | 4,745 | +20 | +0.4% | 1,100 |
| 2019/04/19 | 4,735 | 4,750 | 4,725 | 4,725 | -5 | -0.1% | 1,500 |
| 2019/04/18 | 4,745 | 4,755 | 4,730 | 4,730 | -45 | -0.9% | 3,800 |
| 2019/04/17 | 4,825 | 4,825 | 4,770 | 4,775 | -35 | -0.7% | 2,000 |
1501～
1550
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
