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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 4,745 | 4,780 | 4,745 | 4,775 | +30 | +0.6% | 2,000 |
| 2017/08/18 | 4,745 | 4,750 | 4,720 | 4,745 | -35 | -0.7% | 3,400 |
| 2017/08/17 | 4,805 | 4,805 | 4,760 | 4,780 | -25 | -0.5% | 2,100 |
| 2017/08/16 | 4,740 | 4,815 | 4,740 | 4,805 | +55 | +1.2% | 4,900 |
| 2017/08/15 | 4,750 | 4,785 | 4,750 | 4,750 | +20 | +0.4% | 2,500 |
| 2017/08/14 | 4,800 | 4,800 | 4,720 | 4,730 | -80 | -1.7% | 5,500 |
| 2017/08/10 | 4,785 | 4,820 | 4,785 | 4,810 | +25 | +0.5% | 5,700 |
| 2017/08/09 | 4,790 | 4,825 | 4,755 | 4,785 | +15 | +0.3% | 9,000 |
| 2017/08/08 | 4,750 | 4,770 | 4,735 | 4,770 | +20 | +0.4% | 5,500 |
| 2017/08/07 | 4,735 | 4,750 | 4,705 | 4,750 | +50 | +1.1% | 2,900 |
| 2017/08/04 | 4,685 | 4,700 | 4,675 | 4,700 | +25 | +0.5% | 2,100 |
| 2017/08/03 | 4,645 | 4,675 | 4,645 | 4,675 | -5 | -0.1% | 3,100 |
| 2017/08/02 | 4,700 | 4,705 | 4,670 | 4,680 | ±0 | ±0% | 3,600 |
| 2017/08/01 | 4,650 | 4,680 | 4,600 | 4,680 | +100 | +2.2% | 5,800 |
| 2017/07/31 | 4,620 | 4,630 | 4,580 | 4,580 | -75 | -1.6% | 17,200 |
| 2017/07/28 | 4,710 | 4,735 | 4,645 | 4,655 | -110 | -2.3% | 16,300 |
| 2017/07/27 | 4,755 | 4,795 | 4,755 | 4,765 | +10 | +0.2% | 6,400 |
| 2017/07/26 | 4,755 | 4,790 | 4,730 | 4,755 | +10 | +0.2% | 6,100 |
| 2017/07/25 | 4,750 | 4,755 | 4,715 | 4,745 | -5 | -0.1% | 9,600 |
| 2017/07/24 | 4,690 | 4,750 | 4,675 | 4,750 | +70 | +1.5% | 5,700 |
| 2017/07/21 | 4,665 | 4,685 | 4,650 | 4,680 | +30 | +0.6% | 4,400 |
| 2017/07/20 | 4,620 | 4,670 | 4,620 | 4,650 | +10 | +0.2% | 4,200 |
| 2017/07/19 | 4,630 | 4,640 | 4,630 | 4,640 | +10 | +0.2% | 2,700 |
| 2017/07/18 | 4,630 | 4,645 | 4,610 | 4,630 | ±0 | ±0% | 2,300 |
| 2017/07/14 | 4,665 | 4,665 | 4,630 | 4,630 | -25 | -0.5% | 2,200 |
| 2017/07/13 | 4,655 | 4,655 | 4,650 | 4,655 | ±0 | ±0% | 800 |
| 2017/07/12 | 4,680 | 4,690 | 4,650 | 4,655 | ±0 | ±0% | 1,900 |
| 2017/07/11 | 4,650 | 4,675 | 4,645 | 4,655 | +25 | +0.5% | 3,100 |
| 2017/07/10 | 4,635 | 4,685 | 4,630 | 4,630 | -5 | -0.1% | 1,900 |
| 2017/07/07 | 4,735 | 4,735 | 4,635 | 4,635 | -65 | -1.4% | 4,600 |
| 2017/07/06 | 4,705 | 4,725 | 4,700 | 4,700 | -10 | -0.2% | 1,800 |
| 2017/07/05 | 4,710 | 4,730 | 4,700 | 4,710 | -20 | -0.4% | 2,100 |
| 2017/07/04 | 4,725 | 4,745 | 4,715 | 4,730 | +10 | +0.2% | 4,400 |
| 2017/07/03 | 4,760 | 4,760 | 4,720 | 4,720 | -10 | -0.2% | 1,600 |
| 2017/06/30 | 4,775 | 4,775 | 4,715 | 4,730 | -45 | -0.9% | 2,100 |
| 2017/06/29 | 4,760 | 4,780 | 4,720 | 4,775 | +15 | +0.3% | 4,000 |
| 2017/06/28 | 4,720 | 4,795 | 4,705 | 4,760 | +40 | +0.8% | 10,600 |
| 2017/06/27 | 4,735 | 4,745 | 4,720 | 4,720 | +15 | +0.3% | 2,700 |
| 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 |
1951～
2000
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
