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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 6,550 | 6,590 | 6,520 | 6,540 | -110 | -1.7% | 6,000 |
| 2018/02/02 | 6,600 | 6,650 | 6,510 | 6,650 | +80 | +1.2% | 4,500 |
| 2018/02/01 | 6,580 | 6,670 | 6,550 | 6,570 | +50 | +0.8% | 4,800 |
| 2018/01/31 | 6,480 | 6,620 | 6,450 | 6,520 | +40 | +0.6% | 6,100 |
| 2018/01/30 | 6,590 | 6,590 | 6,470 | 6,480 | -110 | -1.7% | 9,200 |
| 2018/01/29 | 6,600 | 6,610 | 6,580 | 6,590 | +10 | +0.2% | 1,800 |
| 2018/01/26 | 6,580 | 6,640 | 6,550 | 6,580 | -10 | -0.2% | 5,100 |
| 2018/01/25 | 6,640 | 6,660 | 6,590 | 6,590 | -50 | -0.8% | 4,100 |
| 2018/01/24 | 6,610 | 6,670 | 6,610 | 6,640 | -40 | -0.6% | 4,700 |
| 2018/01/23 | 6,680 | 6,730 | 6,550 | 6,680 | +10 | +0.1% | 6,300 |
| 2018/01/22 | 6,600 | 6,670 | 6,530 | 6,670 | +110 | +1.7% | 5,300 |
| 2018/01/19 | 6,530 | 6,610 | 6,530 | 6,560 | +90 | +1.4% | 5,100 |
| 2018/01/18 | 6,500 | 6,600 | 6,470 | 6,470 | -20 | -0.3% | 7,800 |
| 2018/01/17 | 6,370 | 6,520 | 6,370 | 6,490 | +90 | +1.4% | 9,700 |
| 2018/01/16 | 6,370 | 6,420 | 6,370 | 6,400 | +40 | +0.6% | 3,400 |
| 2018/01/15 | 6,380 | 6,410 | 6,330 | 6,360 | -50 | -0.8% | 2,700 |
| 2018/01/12 | 6,370 | 6,450 | 6,340 | 6,410 | ±0 | ±0% | 5,900 |
| 2018/01/11 | 6,360 | 6,460 | 6,360 | 6,410 | +30 | +0.5% | 3,800 |
| 2018/01/10 | 6,390 | 6,400 | 6,300 | 6,380 | -10 | -0.2% | 5,400 |
| 2018/01/09 | 6,300 | 6,390 | 6,300 | 6,390 | +70 | +1.1% | 4,500 |
| 2018/01/05 | 6,290 | 6,330 | 6,250 | 6,320 | +70 | +1.1% | 7,500 |
| 2018/01/04 | 6,250 | 6,250 | 6,200 | 6,250 | +60 | +1% | 3,400 |
| 2017/12/29 | 6,240 | 6,250 | 6,190 | 6,190 | -30 | -0.5% | 2,400 |
| 2017/12/28 | 6,220 | 6,270 | 6,070 | 6,220 | ±0 | ±0% | 3,100 |
| 2017/12/27 | 6,220 | 6,260 | 6,180 | 6,220 | -10 | -0.2% | 4,500 |
| 2017/12/26 | 6,240 | 6,270 | 6,220 | 6,230 | -90 | -1.4% | 5,700 |
| 2017/12/25 | 6,240 | 6,330 | 6,240 | 6,320 | +70 | +1.1% | 4,300 |
| 2017/12/22 | 6,220 | 6,300 | 6,220 | 6,250 | +30 | +0.5% | 2,100 |
| 2017/12/21 | 6,170 | 6,350 | 6,120 | 6,220 | +50 | +0.8% | 13,200 |
| 2017/12/20 | 6,180 | 6,250 | 6,150 | 6,170 | -10 | -0.2% | 5,400 |
| 2017/12/19 | 6,120 | 6,200 | 6,100 | 6,180 | +40 | +0.7% | 6,800 |
| 2017/12/18 | 6,200 | 6,200 | 6,120 | 6,140 | -50 | -0.8% | 3,500 |
| 2017/12/15 | 6,200 | 6,200 | 6,110 | 6,190 | -10 | -0.2% | 5,200 |
| 2017/12/14 | 6,180 | 6,200 | 6,130 | 6,200 | +20 | +0.3% | 3,600 |
| 2017/12/13 | 6,200 | 6,200 | 6,070 | 6,180 | -20 | -0.3% | 12,100 |
| 2017/12/12 | 6,250 | 6,250 | 6,150 | 6,200 | -50 | -0.8% | 7,400 |
| 2017/12/11 | 6,240 | 6,250 | 6,160 | 6,250 | +50 | +0.8% | 5,000 |
| 2017/12/08 | 6,100 | 6,230 | 6,100 | 6,200 | -40 | -0.6% | 13,700 |
| 2017/12/07 | 6,200 | 6,340 | 6,200 | 6,240 | +40 | +0.6% | 6,700 |
| 2017/12/06 | 6,100 | 6,200 | 6,100 | 6,200 | +50 | +0.8% | 11,600 |
| 2017/12/05 | 6,140 | 6,180 | 6,080 | 6,150 | +10 | +0.2% | 5,500 |
| 2017/12/04 | 6,130 | 6,180 | 6,110 | 6,140 | +50 | +0.8% | 3,500 |
| 2017/12/01 | 6,170 | 6,170 | 6,010 | 6,090 | -50 | -0.8% | 10,900 |
| 2017/11/30 | 6,100 | 6,200 | 5,980 | 6,140 | +70 | +1.2% | 22,200 |
| 2017/11/29 | 5,990 | 6,070 | 5,970 | 6,070 | +140 | +2.4% | 8,600 |
| 2017/11/28 | 5,930 | 5,970 | 5,900 | 5,930 | -10 | -0.2% | 5,100 |
| 2017/11/27 | 5,930 | 5,940 | 5,860 | 5,940 | +60 | +1% | 5,700 |
| 2017/11/24 | 5,740 | 5,920 | 5,740 | 5,880 | +120 | +2.1% | 7,300 |
| 2017/11/22 | 5,890 | 5,890 | 5,750 | 5,760 | -130 | -2.2% | 6,500 |
| 2017/11/21 | 5,750 | 5,890 | 5,740 | 5,890 | +140 | +2.4% | 9,200 |
1801～
1850
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
