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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 4,400 | 4,405 | 4,370 | 4,385 | -15 | -0.3% | 3,700 |
| 2017/01/12 | 4,420 | 4,420 | 4,365 | 4,400 | -20 | -0.5% | 6,900 |
| 2017/01/11 | 4,420 | 4,445 | 4,410 | 4,420 | -20 | -0.5% | 4,500 |
| 2017/01/10 | 4,410 | 4,440 | 4,390 | 4,440 | +30 | +0.7% | 7,700 |
| 2017/01/06 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 5,600 |
| 2017/01/05 | 4,400 | 4,405 | 4,375 | 4,400 | -10 | -0.2% | 3,900 |
| 2017/01/04 | 4,350 | 4,415 | 4,350 | 4,410 | +40 | +0.9% | 8,900 |
| 2016/12/30 | 4,350 | 4,370 | 4,320 | 4,370 | +5 | +0.1% | 5,100 |
| 2016/12/29 | 4,345 | 4,365 | 4,330 | 4,365 | +25 | +0.6% | 5,600 |
| 2016/12/28 | 4,300 | 4,350 | 4,300 | 4,340 | +20 | +0.5% | 3,700 |
| 2016/12/27 | 4,350 | 4,350 | 4,295 | 4,320 | -15 | -0.3% | 5,400 |
| 2016/12/26 | 4,320 | 4,350 | 4,315 | 4,335 | +20 | +0.5% | 5,100 |
| 2016/12/22 | 4,320 | 4,330 | 4,275 | 4,315 | +5 | +0.1% | 5,400 |
| 2016/12/21 | 4,320 | 4,320 | 4,280 | 4,310 | -5 | -0.1% | 3,200 |
| 2016/12/20 | 4,305 | 4,320 | 4,280 | 4,315 | +15 | +0.3% | 4,400 |
| 2016/12/19 | 4,280 | 4,310 | 4,260 | 4,300 | -10 | -0.2% | 8,800 |
| 2016/12/16 | 4,330 | 4,335 | 4,300 | 4,310 | -5 | -0.1% | 7,500 |
| 2016/12/15 | 4,305 | 4,320 | 4,290 | 4,315 | +10 | +0.2% | 5,400 |
| 2016/12/14 | 4,300 | 4,320 | 4,285 | 4,305 | +10 | +0.2% | 8,000 |
| 2016/12/13 | 4,245 | 4,295 | 4,240 | 4,295 | +55 | +1.3% | 8,000 |
| 2016/12/12 | 4,230 | 4,245 | 4,210 | 4,240 | +10 | +0.2% | 4,100 |
| 2016/12/09 | 4,185 | 4,230 | 4,180 | 4,230 | +5 | +0.1% | 6,000 |
| 2016/12/08 | 4,205 | 4,225 | 4,170 | 4,225 | +65 | +1.6% | 5,400 |
| 2016/12/07 | 4,155 | 4,180 | 4,155 | 4,160 | +35 | +0.8% | 3,700 |
| 2016/12/06 | 4,200 | 4,200 | 4,125 | 4,125 | -5 | -0.1% | 5,700 |
| 2016/12/05 | 4,180 | 4,180 | 4,105 | 4,130 | -115 | -2.7% | 9,500 |
| 2016/12/02 | 4,250 | 4,250 | 4,230 | 4,245 | -5 | -0.1% | 3,300 |
| 2016/12/01 | 4,250 | 4,260 | 4,190 | 4,250 | +10 | +0.2% | 6,200 |
| 2016/11/30 | 4,200 | 4,240 | 4,200 | 4,240 | +40 | +1% | 7,300 |
| 2016/11/29 | 4,200 | 4,200 | 4,180 | 4,200 | ±0 | ±0% | 3,700 |
| 2016/11/28 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 3,300 |
| 2016/11/25 | 4,170 | 4,180 | 4,160 | 4,180 | +10 | +0.2% | 4,600 |
| 2016/11/24 | 4,190 | 4,190 | 4,145 | 4,170 | -10 | -0.2% | 2,400 |
| 2016/11/22 | 4,120 | 4,190 | 4,120 | 4,180 | +45 | +1.1% | 7,500 |
| 2016/11/21 | 4,140 | 4,145 | 4,100 | 4,135 | +25 | +0.6% | 2,800 |
| 2016/11/18 | 4,135 | 4,150 | 4,110 | 4,110 | ±0 | ±0% | 5,000 |
| 2016/11/17 | 4,050 | 4,110 | 4,050 | 4,110 | +20 | +0.5% | 3,700 |
| 2016/11/16 | 4,090 | 4,090 | 4,065 | 4,090 | +20 | +0.5% | 1,700 |
| 2016/11/15 | 4,095 | 4,095 | 4,060 | 4,070 | +10 | +0.2% | 3,000 |
| 2016/11/14 | 4,060 | 4,070 | 4,045 | 4,060 | +45 | +1.1% | 3,600 |
| 2016/11/11 | 4,060 | 4,070 | 4,005 | 4,015 | -10 | -0.2% | 4,100 |
| 2016/11/10 | 4,075 | 4,085 | 4,025 | 4,025 | +75 | +1.9% | 7,900 |
| 2016/11/09 | 4,040 | 4,115 | 3,945 | 3,950 | -90 | -2.2% | 11,300 |
| 2016/11/08 | 4,025 | 4,050 | 4,025 | 4,040 | +15 | +0.4% | 2,900 |
| 2016/11/07 | 4,120 | 4,135 | 4,025 | 4,025 | -95 | -2.3% | 6,900 |
| 2016/11/04 | 4,140 | 4,140 | 4,080 | 4,120 | -45 | -1.1% | 4,600 |
| 2016/11/02 | 4,185 | 4,190 | 4,160 | 4,165 | -65 | -1.5% | 2,700 |
| 2016/11/01 | 4,220 | 4,235 | 4,200 | 4,230 | +30 | +0.7% | 4,400 |
| 2016/10/31 | 4,180 | 4,205 | 4,170 | 4,200 | +25 | +0.6% | 3,600 |
| 2016/10/28 | 4,190 | 4,190 | 4,155 | 4,175 | -15 | -0.4% | 7,200 |
2101～
2150
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
