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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,750 | 5,850 | 5,750 | 5,850 | +160 | +2.8% | 6,000 |
| 2018/07/25 | 5,750 | 5,770 | 5,680 | 5,690 | +10 | +0.2% | 2,200 |
| 2018/07/24 | 5,750 | 5,750 | 5,680 | 5,680 | -50 | -0.9% | 2,000 |
| 2018/07/23 | 5,710 | 5,780 | 5,710 | 5,730 | -60 | -1% | 2,300 |
| 2018/07/20 | 5,760 | 5,840 | 5,740 | 5,790 | -30 | -0.5% | 2,100 |
| 2018/07/19 | 5,930 | 5,930 | 5,780 | 5,820 | -50 | -0.9% | 2,400 |
| 2018/07/18 | 5,860 | 5,910 | 5,860 | 5,870 | +40 | +0.7% | 4,300 |
| 2018/07/17 | 5,660 | 5,910 | 5,660 | 5,830 | +170 | +3% | 8,700 |
| 2018/07/13 | 5,680 | 5,680 | 5,620 | 5,660 | -20 | -0.4% | 2,800 |
| 2018/07/12 | 5,660 | 5,710 | 5,630 | 5,680 | +80 | +1.4% | 2,600 |
| 2018/07/11 | 5,610 | 5,620 | 5,600 | 5,600 | -30 | -0.5% | 3,400 |
| 2018/07/10 | 5,670 | 5,710 | 5,630 | 5,630 | -30 | -0.5% | 9,000 |
| 2018/07/09 | 5,790 | 5,820 | 5,640 | 5,660 | -130 | -2.2% | 6,400 |
| 2018/07/06 | 5,740 | 5,800 | 5,720 | 5,790 | +70 | +1.2% | 3,400 |
| 2018/07/05 | 5,820 | 5,840 | 5,720 | 5,720 | -100 | -1.7% | 2,800 |
| 2018/07/04 | 5,900 | 5,900 | 5,820 | 5,820 | -100 | -1.7% | 4,800 |
| 2018/07/03 | 6,020 | 6,090 | 5,900 | 5,920 | -100 | -1.7% | 4,400 |
| 2018/07/02 | 6,100 | 6,100 | 5,980 | 6,020 | -80 | -1.3% | 4,600 |
| 2018/06/29 | 6,200 | 6,200 | 6,080 | 6,100 | -60 | -1% | 4,000 |
| 2018/06/28 | 6,060 | 6,170 | 6,060 | 6,160 | +50 | +0.8% | 4,500 |
| 2018/06/27 | 6,200 | 6,200 | 6,090 | 6,110 | -90 | -1.5% | 3,700 |
| 2018/06/26 | 6,160 | 6,200 | 6,140 | 6,200 | +80 | +1.3% | 3,400 |
| 2018/06/25 | 6,200 | 6,200 | 6,070 | 6,120 | +10 | +0.2% | 3,500 |
| 2018/06/22 | 6,100 | 6,140 | 6,060 | 6,110 | +30 | +0.5% | 3,700 |
| 2018/06/21 | 6,140 | 6,140 | 6,080 | 6,080 | -30 | -0.5% | 2,300 |
| 2018/06/20 | 6,110 | 6,120 | 6,060 | 6,110 | -10 | -0.2% | 3,000 |
| 2018/06/19 | 6,140 | 6,160 | 6,100 | 6,120 | -30 | -0.5% | 2,500 |
| 2018/06/18 | 6,140 | 6,180 | 6,140 | 6,150 | -50 | -0.8% | 2,600 |
| 2018/06/15 | 6,190 | 6,200 | 6,130 | 6,200 | +10 | +0.2% | 5,300 |
| 2018/06/14 | 6,150 | 6,200 | 6,150 | 6,190 | ±0 | ±0% | 4,200 |
| 2018/06/13 | 6,130 | 6,190 | 6,130 | 6,190 | +20 | +0.3% | 1,700 |
| 2018/06/12 | 6,140 | 6,170 | 6,120 | 6,170 | -10 | -0.2% | 1,600 |
| 2018/06/11 | 6,180 | 6,190 | 6,120 | 6,180 | +10 | +0.2% | 3,900 |
| 2018/06/08 | 6,100 | 6,190 | 6,100 | 6,170 | -30 | -0.5% | 7,800 |
| 2018/06/07 | 6,160 | 6,200 | 6,150 | 6,200 | +10 | +0.2% | 3,700 |
| 2018/06/06 | 6,140 | 6,190 | 6,130 | 6,190 | +10 | +0.2% | 3,700 |
| 2018/06/05 | 6,150 | 6,180 | 6,130 | 6,180 | ±0 | ±0% | 1,800 |
| 2018/06/04 | 6,200 | 6,200 | 6,130 | 6,180 | +60 | +1% | 4,600 |
| 2018/06/01 | 6,160 | 6,160 | 6,060 | 6,120 | -110 | -1.8% | 7,600 |
| 2018/05/31 | 6,070 | 6,230 | 6,060 | 6,230 | +160 | +2.6% | 15,800 |
| 2018/05/30 | 6,110 | 6,120 | 6,010 | 6,070 | -40 | -0.7% | 3,300 |
| 2018/05/29 | 6,140 | 6,180 | 6,100 | 6,110 | -40 | -0.7% | 2,100 |
| 2018/05/28 | 6,190 | 6,190 | 6,140 | 6,150 | -40 | -0.6% | 2,500 |
| 2018/05/25 | 6,250 | 6,250 | 6,140 | 6,190 | -40 | -0.6% | 3,500 |
| 2018/05/24 | 6,250 | 6,250 | 6,200 | 6,230 | +30 | +0.5% | 3,300 |
| 2018/05/23 | 6,190 | 6,230 | 6,150 | 6,200 | +40 | +0.6% | 4,000 |
| 2018/05/22 | 6,200 | 6,210 | 6,150 | 6,160 | -90 | -1.4% | 5,100 |
| 2018/05/21 | 6,260 | 6,300 | 6,220 | 6,250 | -90 | -1.4% | 4,400 |
| 2018/05/18 | 6,300 | 6,350 | 6,280 | 6,340 | +40 | +0.6% | 6,600 |
| 2018/05/17 | 6,300 | 6,340 | 6,260 | 6,300 | -50 | -0.8% | 6,000 |
1651～
1700
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
