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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 4,525 | 4,535 | 4,500 | 4,530 | -5 | -0.1% | 6,400 |
| 2017/04/11 | 4,520 | 4,565 | 4,520 | 4,535 | -5 | -0.1% | 6,000 |
| 2017/04/10 | 4,560 | 4,600 | 4,540 | 4,540 | -40 | -0.9% | 3,400 |
| 2017/04/07 | 4,590 | 4,615 | 4,560 | 4,580 | +30 | +0.7% | 6,700 |
| 2017/04/06 | 4,605 | 4,605 | 4,540 | 4,550 | -60 | -1.3% | 6,700 |
| 2017/04/05 | 4,630 | 4,630 | 4,575 | 4,610 | +15 | +0.3% | 6,000 |
| 2017/04/04 | 4,600 | 4,640 | 4,555 | 4,595 | +35 | +0.8% | 10,500 |
| 2017/04/03 | 4,565 | 4,585 | 4,550 | 4,560 | -25 | -0.5% | 8,800 |
| 2017/03/31 | 4,700 | 4,700 | 4,585 | 4,585 | -45 | -1% | 10,700 |
| 2017/03/30 | 4,690 | 4,710 | 4,615 | 4,630 | -60 | -1.3% | 7,700 |
| 2017/03/29 | 4,730 | 4,730 | 4,660 | 4,690 | -90 | -1.9% | 23,400 |
| 2017/03/28 | 4,770 | 4,795 | 4,760 | 4,780 | +10 | +0.2% | 52,200 |
| 2017/03/27 | 4,800 | 4,800 | 4,765 | 4,770 | -10 | -0.2% | 36,600 |
| 2017/03/24 | 4,770 | 4,780 | 4,755 | 4,780 | -10 | -0.2% | 13,000 |
| 2017/03/23 | 4,720 | 4,800 | 4,710 | 4,790 | ±0 | ±0% | 35,100 |
| 2017/03/22 | 4,800 | 4,825 | 4,785 | 4,790 | -35 | -0.7% | 8,200 |
| 2017/03/21 | 4,800 | 4,825 | 4,785 | 4,825 | +25 | +0.5% | 10,400 |
| 2017/03/17 | 4,775 | 4,800 | 4,760 | 4,800 | +20 | +0.4% | 6,000 |
| 2017/03/16 | 4,760 | 4,785 | 4,755 | 4,780 | +10 | +0.2% | 4,600 |
| 2017/03/15 | 4,785 | 4,790 | 4,760 | 4,770 | -15 | -0.3% | 5,000 |
| 2017/03/14 | 4,750 | 4,785 | 4,750 | 4,785 | ±0 | ±0% | 7,300 |
| 2017/03/13 | 4,765 | 4,790 | 4,725 | 4,785 | +20 | +0.4% | 6,500 |
| 2017/03/10 | 4,700 | 4,765 | 4,700 | 4,765 | +65 | +1.4% | 13,400 |
| 2017/03/09 | 4,700 | 4,700 | 4,640 | 4,700 | +15 | +0.3% | 4,800 |
| 2017/03/08 | 4,690 | 4,690 | 4,665 | 4,685 | -5 | -0.1% | 5,200 |
| 2017/03/07 | 4,690 | 4,700 | 4,675 | 4,690 | -10 | -0.2% | 6,500 |
| 2017/03/06 | 4,700 | 4,750 | 4,690 | 4,700 | ±0 | ±0% | 10,400 |
| 2017/03/03 | 4,620 | 4,700 | 4,595 | 4,700 | +80 | +1.7% | 11,000 |
| 2017/03/02 | 4,580 | 4,625 | 4,580 | 4,620 | +45 | +1% | 8,700 |
| 2017/03/01 | 4,565 | 4,580 | 4,550 | 4,575 | +10 | +0.2% | 5,300 |
| 2017/02/28 | 4,520 | 4,565 | 4,520 | 4,565 | +45 | +1% | 10,300 |
| 2017/02/27 | 4,505 | 4,520 | 4,495 | 4,520 | ±0 | ±0% | 5,500 |
| 2017/02/24 | 4,485 | 4,525 | 4,485 | 4,520 | +5 | +0.1% | 6,200 |
| 2017/02/23 | 4,510 | 4,515 | 4,480 | 4,515 | +10 | +0.2% | 3,000 |
| 2017/02/22 | 4,525 | 4,525 | 4,495 | 4,505 | -10 | -0.2% | 3,000 |
| 2017/02/21 | 4,510 | 4,525 | 4,500 | 4,515 | ±0 | ±0% | 4,500 |
| 2017/02/20 | 4,495 | 4,525 | 4,490 | 4,515 | +20 | +0.4% | 4,800 |
| 2017/02/17 | 4,500 | 4,500 | 4,470 | 4,495 | -5 | -0.1% | 8,000 |
| 2017/02/16 | 4,450 | 4,500 | 4,420 | 4,500 | +55 | +1.2% | 9,700 |
| 2017/02/15 | 4,445 | 4,450 | 4,430 | 4,445 | +25 | +0.6% | 3,200 |
| 2017/02/14 | 4,435 | 4,440 | 4,410 | 4,420 | -5 | -0.1% | 3,900 |
| 2017/02/13 | 4,400 | 4,430 | 4,400 | 4,425 | +25 | +0.6% | 4,500 |
| 2017/02/10 | 4,380 | 4,400 | 4,365 | 4,400 | +25 | +0.6% | 2,600 |
| 2017/02/09 | 4,375 | 4,380 | 4,335 | 4,375 | -5 | -0.1% | 2,600 |
| 2017/02/08 | 4,345 | 4,385 | 4,340 | 4,380 | +30 | +0.7% | 2,800 |
| 2017/02/07 | 4,385 | 4,385 | 4,325 | 4,350 | -35 | -0.8% | 5,200 |
| 2017/02/06 | 4,390 | 4,390 | 4,355 | 4,385 | -5 | -0.1% | 3,800 |
| 2017/02/03 | 4,300 | 4,395 | 4,300 | 4,390 | +75 | +1.7% | 6,400 |
| 2017/02/02 | 4,365 | 4,390 | 4,300 | 4,315 | -15 | -0.3% | 4,600 |
| 2017/02/01 | 4,335 | 4,400 | 4,325 | 4,330 | -10 | -0.2% | 7,900 |
2001～
2050
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
