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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 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 |
| 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 |
1851～
1900
件表示中 / 3763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 | 1,027,000円 | +3.0% | +1.0% | 1.56% | 15.70倍 | 1.13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 |
| 山 善 | 139,900円 | +2.7% | -10.2% | 3.72% | 16.97倍 | 0.94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 |
| 東テク | 311,500円 | +2.6% | +1.5% | 3.34% | 11.99倍 | 2.10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 |
| ミツウロコＧＨＤ | 227,300円 | +8.1% | +24.9% | 2.46% | 14.58倍 | 1.30倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 397,000円 | +0.9% | -2.1% | 0.76% | 42.24倍 | 2.27倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
