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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,805 | 4,880 | 4,755 | 4,780 | -10 | -0.2% | 6,400 |
| 2018/12/18 | 5,030 | 5,030 | 4,765 | 4,790 | -260 | -5.1% | 10,700 |
| 2018/12/17 | 4,975 | 5,070 | 4,975 | 5,050 | +85 | +1.7% | 5,300 |
| 2018/12/14 | 4,975 | 5,010 | 4,965 | 4,965 | -35 | -0.7% | 8,400 |
| 2018/12/13 | 5,000 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 4,600 |
| 2018/12/12 | 5,030 | 5,030 | 5,000 | 5,020 | +55 | +1.1% | 5,300 |
| 2018/12/11 | 5,080 | 5,080 | 4,965 | 4,965 | -65 | -1.3% | 3,300 |
| 2018/12/10 | 5,050 | 5,050 | 4,990 | 5,030 | -10 | -0.2% | 5,100 |
| 2018/12/07 | 5,030 | 5,060 | 5,030 | 5,040 | +20 | +0.4% | 3,600 |
| 2018/12/06 | 5,090 | 5,140 | 4,990 | 5,020 | -60 | -1.2% | 7,500 |
| 2018/12/05 | 5,100 | 5,160 | 5,050 | 5,080 | -90 | -1.7% | 4,400 |
| 2018/12/04 | 5,270 | 5,270 | 5,170 | 5,170 | -140 | -2.6% | 3,000 |
| 2018/12/03 | 5,320 | 5,320 | 5,250 | 5,310 | -10 | -0.2% | 4,000 |
| 2018/11/30 | 5,310 | 5,320 | 5,210 | 5,320 | +50 | +0.9% | 6,300 |
| 2018/11/29 | 5,250 | 5,320 | 5,170 | 5,270 | +130 | +2.5% | 7,200 |
| 2018/11/28 | 5,220 | 5,220 | 5,120 | 5,140 | -50 | -1% | 3,000 |
| 2018/11/27 | 5,180 | 5,190 | 5,130 | 5,190 | +70 | +1.4% | 1,500 |
| 2018/11/26 | 5,130 | 5,190 | 5,080 | 5,120 | -10 | -0.2% | 2,100 |
| 2018/11/22 | 5,050 | 5,130 | 5,020 | 5,130 | +80 | +1.6% | 3,100 |
| 2018/11/21 | 5,010 | 5,050 | 5,010 | 5,050 | +10 | +0.2% | 2,000 |
| 2018/11/20 | 5,020 | 5,060 | 5,010 | 5,040 | -10 | -0.2% | 3,100 |
| 2018/11/19 | 5,070 | 5,100 | 5,030 | 5,050 | -20 | -0.4% | 3,700 |
| 2018/11/16 | 5,050 | 5,090 | 5,050 | 5,070 | +20 | +0.4% | 3,100 |
| 2018/11/15 | 5,070 | 5,100 | 5,040 | 5,050 | -50 | -1% | 6,200 |
| 2018/11/14 | 5,150 | 5,170 | 5,080 | 5,100 | -40 | -0.8% | 5,800 |
| 2018/11/13 | 5,210 | 5,220 | 5,130 | 5,140 | -70 | -1.3% | 2,500 |
| 2018/11/12 | 5,260 | 5,260 | 5,200 | 5,210 | -60 | -1.1% | 1,500 |
| 2018/11/09 | 5,230 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 3,500 |
| 2018/11/08 | 5,130 | 5,270 | 5,130 | 5,260 | +190 | +3.7% | 2,900 |
| 2018/11/07 | 5,200 | 5,280 | 5,060 | 5,070 | -130 | -2.5% | 4,200 |
| 2018/11/06 | 5,060 | 5,240 | 5,060 | 5,200 | +140 | +2.8% | 5,600 |
| 2018/11/05 | 5,100 | 5,210 | 5,060 | 5,060 | -30 | -0.6% | 4,600 |
| 2018/11/02 | 5,080 | 5,130 | 5,030 | 5,090 | -20 | -0.4% | 8,300 |
| 2018/11/01 | 5,210 | 5,330 | 5,070 | 5,110 | -150 | -2.9% | 11,700 |
| 2018/10/31 | 5,590 | 5,630 | 5,230 | 5,260 | -230 | -4.2% | 11,300 |
| 2018/10/30 | 5,270 | 5,490 | 5,170 | 5,490 | +240 | +4.6% | 12,700 |
| 2018/10/29 | 5,300 | 5,390 | 5,140 | 5,250 | -30 | -0.6% | 7,900 |
| 2018/10/26 | 5,300 | 5,420 | 5,270 | 5,280 | +30 | +0.6% | 6,700 |
| 2018/10/25 | 5,380 | 5,400 | 5,240 | 5,250 | -230 | -4.2% | 7,600 |
| 2018/10/24 | 5,410 | 5,480 | 5,380 | 5,480 | +90 | +1.7% | 2,700 |
| 2018/10/23 | 5,540 | 5,540 | 5,380 | 5,390 | -160 | -2.9% | 8,000 |
| 2018/10/22 | 5,550 | 5,610 | 5,510 | 5,550 | ±0 | ±0% | 3,600 |
| 2018/10/19 | 5,540 | 5,600 | 5,530 | 5,550 | -80 | -1.4% | 3,100 |
| 2018/10/18 | 5,690 | 5,700 | 5,600 | 5,630 | -30 | -0.5% | 6,200 |
| 2018/10/17 | 5,540 | 5,700 | 5,510 | 5,660 | +170 | +3.1% | 10,400 |
| 2018/10/16 | 5,430 | 5,500 | 5,420 | 5,490 | +80 | +1.5% | 7,600 |
| 2018/10/15 | 5,650 | 5,650 | 5,410 | 5,410 | -340 | -5.9% | 9,700 |
| 2018/10/12 | 5,810 | 5,810 | 5,750 | 5,750 | -60 | -1% | 5,900 |
| 2018/10/11 | 5,930 | 5,930 | 5,810 | 5,810 | -130 | -2.2% | 6,400 |
| 2018/10/10 | 5,840 | 5,950 | 5,820 | 5,940 | +120 | +2.1% | 4,900 |
1551～
1600
件表示中 / 3692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 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
| 東テク | 255,000円 | +10.1% | +30.4% | 3.92% | 11.05倍 | 1.86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
