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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 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 |
| 2018/10/09 | 5,850 | 6,030 | 5,800 | 5,820 | -130 | -2.2% | 8,900 |
| 2018/10/05 | 5,980 | 5,980 | 5,940 | 5,950 | -10 | -0.2% | 3,600 |
| 2018/10/04 | 5,830 | 5,960 | 5,830 | 5,960 | +130 | +2.2% | 4,000 |
| 2018/10/03 | 6,000 | 6,010 | 5,810 | 5,830 | -110 | -1.9% | 6,000 |
| 2018/10/02 | 5,940 | 5,960 | 5,840 | 5,940 | +50 | +0.8% | 6,300 |
| 2018/10/01 | 5,960 | 5,990 | 5,830 | 5,890 | -80 | -1.3% | 3,900 |
| 2018/09/28 | 5,980 | 6,050 | 5,910 | 5,970 | +50 | +0.8% | 6,000 |
| 2018/09/27 | 6,100 | 6,100 | 5,920 | 5,920 | -160 | -2.6% | 6,200 |
| 2018/09/26 | 6,040 | 6,080 | 5,970 | 6,080 | -40 | -0.7% | 5,100 |
| 2018/09/25 | 5,890 | 6,120 | 5,800 | 6,120 | +260 | +4.4% | 12,300 |
| 2018/09/21 | 5,900 | 5,950 | 5,850 | 5,860 | -60 | -1% | 7,500 |
| 2018/09/20 | 5,990 | 5,990 | 5,880 | 5,920 | -40 | -0.7% | 4,200 |
| 2018/09/19 | 5,950 | 5,990 | 5,890 | 5,960 | ±0 | ±0% | 5,800 |
| 2018/09/18 | 5,800 | 5,960 | 5,770 | 5,960 | +130 | +2.2% | 5,000 |
| 2018/09/14 | 5,690 | 5,920 | 5,690 | 5,830 | +70 | +1.2% | 9,600 |
| 2018/09/13 | 5,870 | 5,870 | 5,740 | 5,760 | -60 | -1% | 2,700 |
| 2018/09/12 | 5,760 | 5,820 | 5,710 | 5,820 | +70 | +1.2% | 4,300 |
1601～
1650
件表示中 / 3725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 | 980,000円 | +3.0% | +1.0% | 1.63% | 14.98倍 | 1.08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 |
| あいＨＤ | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 552,000円 | +7.0% | +0.3% | 0.91% | 16.83倍 | 2.19倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 山 善 | 129,800円 | +2.7% | -10.2% | 4.01% | 15.85倍 | 0.88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 |
| オートバクス | 144,100円 | +10.6% | +7.9% | 4.16% | 13.79倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
