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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/20 | 5,780 | 5,780 | 5,670 | 5,750 | +70 | +1.2% | 3,200 |
| 2017/11/17 | 5,770 | 5,770 | 5,630 | 5,680 | +10 | +0.2% | 7,600 |
| 2017/11/16 | 5,580 | 5,710 | 5,570 | 5,670 | +30 | +0.5% | 6,600 |
| 2017/11/15 | 5,800 | 5,800 | 5,560 | 5,640 | -190 | -3.3% | 14,500 |
| 2017/11/14 | 5,550 | 5,840 | 5,500 | 5,830 | +270 | +4.9% | 18,800 |
| 2017/11/13 | 5,500 | 5,580 | 5,500 | 5,560 | +30 | +0.5% | 6,200 |
| 2017/11/10 | 5,410 | 5,570 | 5,410 | 5,530 | +20 | +0.4% | 7,600 |
| 2017/11/09 | 5,450 | 5,510 | 5,400 | 5,510 | +60 | +1.1% | 16,600 |
| 2017/11/08 | 5,460 | 5,460 | 5,400 | 5,450 | +20 | +0.4% | 6,300 |
| 2017/11/07 | 5,390 | 5,430 | 5,370 | 5,430 | +70 | +1.3% | 6,400 |
| 2017/11/06 | 5,330 | 5,370 | 5,290 | 5,360 | +60 | +1.1% | 5,200 |
| 2017/11/02 | 5,250 | 5,300 | 5,250 | 5,300 | +60 | +1.1% | 7,200 |
| 2017/11/01 | 5,180 | 5,250 | 5,180 | 5,240 | +60 | +1.2% | 5,800 |
| 2017/10/31 | 5,170 | 5,220 | 5,110 | 5,180 | +40 | +0.8% | 14,900 |
| 2017/10/30 | 5,130 | 5,180 | 5,100 | 5,140 | -30 | -0.6% | 11,200 |
| 2017/10/27 | 5,120 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 3,700 |
| 2017/10/26 | 5,140 | 5,160 | 5,110 | 5,150 | +10 | +0.2% | 3,200 |
| 2017/10/25 | 5,200 | 5,200 | 5,120 | 5,140 | -40 | -0.8% | 7,900 |
| 2017/10/24 | 5,090 | 5,240 | 5,070 | 5,180 | +120 | +2.4% | 22,700 |
| 2017/10/23 | 4,950 | 5,060 | 4,950 | 5,060 | +115 | +2.3% | 7,900 |
| 2017/10/20 | 4,940 | 4,995 | 4,930 | 4,945 | -5 | -0.1% | 4,400 |
| 2017/10/19 | 4,960 | 4,990 | 4,945 | 4,950 | -30 | -0.6% | 4,100 |
| 2017/10/18 | 5,020 | 5,020 | 4,965 | 4,980 | -50 | -1% | 3,100 |
| 2017/10/17 | 5,040 | 5,040 | 4,995 | 5,030 | -40 | -0.8% | 4,800 |
| 2017/10/16 | 5,020 | 5,070 | 5,020 | 5,070 | +50 | +1% | 5,000 |
| 2017/10/13 | 5,010 | 5,060 | 5,010 | 5,020 | -20 | -0.4% | 5,800 |
| 2017/10/12 | 5,010 | 5,060 | 5,010 | 5,040 | +10 | +0.2% | 2,900 |
| 2017/10/11 | 5,140 | 5,150 | 5,000 | 5,030 | -70 | -1.4% | 6,100 |
| 2017/10/10 | 5,120 | 5,120 | 5,060 | 5,100 | ±0 | ±0% | 5,100 |
| 2017/10/06 | 5,130 | 5,130 | 5,040 | 5,100 | +20 | +0.4% | 3,700 |
| 2017/10/05 | 5,070 | 5,100 | 5,070 | 5,080 | -40 | -0.8% | 4,000 |
| 2017/10/04 | 5,060 | 5,120 | 5,050 | 5,120 | +40 | +0.8% | 2,600 |
| 2017/10/03 | 5,120 | 5,120 | 5,050 | 5,080 | -40 | -0.8% | 2,500 |
1801～
1850
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
