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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 4,770 | 4,770 | 4,700 | 4,705 | -45 | -0.9% | 3,600 |
| 2017/06/23 | 4,725 | 4,760 | 4,715 | 4,750 | +25 | +0.5% | 5,400 |
| 2017/06/22 | 4,745 | 4,750 | 4,710 | 4,725 | ±0 | ±0% | 4,500 |
| 2017/06/21 | 4,695 | 4,740 | 4,695 | 4,725 | -10 | -0.2% | 2,100 |
| 2017/06/20 | 4,710 | 4,735 | 4,710 | 4,735 | +25 | +0.5% | 3,700 |
| 2017/06/19 | 4,700 | 4,730 | 4,700 | 4,710 | -20 | -0.4% | 2,000 |
| 2017/06/16 | 4,680 | 4,730 | 4,680 | 4,730 | +40 | +0.9% | 1,500 |
| 2017/06/15 | 4,725 | 4,730 | 4,690 | 4,690 | -15 | -0.3% | 3,100 |
| 2017/06/14 | 4,710 | 4,745 | 4,705 | 4,705 | -20 | -0.4% | 3,100 |
| 2017/06/13 | 4,720 | 4,750 | 4,720 | 4,725 | +5 | +0.1% | 2,400 |
| 2017/06/12 | 4,710 | 4,720 | 4,690 | 4,720 | +30 | +0.6% | 1,900 |
| 2017/06/09 | 4,700 | 4,720 | 4,685 | 4,690 | -30 | -0.6% | 5,700 |
| 2017/06/08 | 4,715 | 4,745 | 4,705 | 4,720 | -5 | -0.1% | 4,100 |
| 2017/06/07 | 4,750 | 4,750 | 4,710 | 4,725 | -10 | -0.2% | 4,200 |
| 2017/06/06 | 4,755 | 4,780 | 4,730 | 4,735 | -40 | -0.8% | 2,800 |
| 2017/06/05 | 4,710 | 4,780 | 4,700 | 4,775 | +30 | +0.6% | 4,100 |
| 2017/06/02 | 4,725 | 4,775 | 4,715 | 4,745 | -5 | -0.1% | 6,700 |
| 2017/06/01 | 4,755 | 4,755 | 4,700 | 4,750 | -5 | -0.1% | 3,000 |
| 2017/05/31 | 4,700 | 4,755 | 4,685 | 4,755 | +55 | +1.2% | 7,900 |
| 2017/05/30 | 4,705 | 4,705 | 4,665 | 4,700 | +35 | +0.8% | 4,800 |
| 2017/05/29 | 4,650 | 4,680 | 4,640 | 4,665 | +10 | +0.2% | 2,700 |
| 2017/05/26 | 4,695 | 4,695 | 4,655 | 4,655 | -40 | -0.9% | 3,100 |
| 2017/05/25 | 4,730 | 4,730 | 4,660 | 4,695 | -25 | -0.5% | 5,100 |
| 2017/05/24 | 4,700 | 4,720 | 4,700 | 4,720 | +10 | +0.2% | 2,500 |
| 2017/05/23 | 4,710 | 4,715 | 4,705 | 4,710 | ±0 | ±0% | 3,200 |
| 2017/05/22 | 4,690 | 4,745 | 4,675 | 4,710 | +5 | +0.1% | 2,300 |
| 2017/05/19 | 4,695 | 4,710 | 4,680 | 4,705 | ±0 | ±0% | 4,000 |
| 2017/05/18 | 4,680 | 4,715 | 4,650 | 4,705 | +10 | +0.2% | 3,700 |
| 2017/05/17 | 4,705 | 4,725 | 4,675 | 4,695 | -40 | -0.8% | 5,500 |
| 2017/05/16 | 4,710 | 4,735 | 4,705 | 4,735 | ±0 | ±0% | 3,900 |
| 2017/05/15 | 4,680 | 4,745 | 4,680 | 4,735 | +30 | +0.6% | 4,600 |
| 2017/05/12 | 4,760 | 4,775 | 4,705 | 4,705 | -80 | -1.7% | 7,100 |
| 2017/05/11 | 4,790 | 4,790 | 4,750 | 4,785 | +5 | +0.1% | 4,300 |
| 2017/05/10 | 4,775 | 4,780 | 4,745 | 4,780 | -20 | -0.4% | 6,500 |
| 2017/05/09 | 4,740 | 4,800 | 4,740 | 4,800 | ±0 | ±0% | 7,300 |
| 2017/05/08 | 4,710 | 4,800 | 4,705 | 4,800 | +90 | +1.9% | 16,900 |
| 2017/05/02 | 4,695 | 4,730 | 4,680 | 4,710 | -15 | -0.3% | 7,700 |
| 2017/05/01 | 4,650 | 4,730 | 4,650 | 4,725 | +65 | +1.4% | 14,100 |
| 2017/04/28 | 4,655 | 4,680 | 4,655 | 4,660 | -35 | -0.7% | 3,700 |
| 2017/04/27 | 4,695 | 4,695 | 4,650 | 4,695 | +20 | +0.4% | 4,500 |
| 2017/04/26 | 4,700 | 4,700 | 4,615 | 4,675 | +5 | +0.1% | 4,200 |
| 2017/04/25 | 4,675 | 4,680 | 4,645 | 4,670 | +10 | +0.2% | 6,500 |
| 2017/04/24 | 4,600 | 4,670 | 4,580 | 4,660 | +60 | +1.3% | 8,600 |
| 2017/04/21 | 4,555 | 4,620 | 4,540 | 4,600 | +30 | +0.7% | 7,500 |
| 2017/04/20 | 4,620 | 4,620 | 4,550 | 4,570 | -25 | -0.5% | 6,600 |
| 2017/04/19 | 4,475 | 4,625 | 4,475 | 4,595 | +60 | +1.3% | 13,000 |
| 2017/04/18 | 4,600 | 4,600 | 4,525 | 4,535 | -35 | -0.8% | 10,200 |
| 2017/04/17 | 4,490 | 4,580 | 4,480 | 4,570 | +80 | +1.8% | 6,400 |
| 2017/04/14 | 4,525 | 4,525 | 4,470 | 4,490 | -30 | -0.7% | 3,300 |
| 2017/04/13 | 4,500 | 4,550 | 4,475 | 4,520 | -10 | -0.2% | 7,500 |
1951～
2000
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
