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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 4,335 | 4,385 | 4,325 | 4,355 | +20 | +0.5% | 1,800 |
| 2019/08/15 | 4,330 | 4,365 | 4,320 | 4,335 | -65 | -1.5% | 1,700 |
| 2019/08/14 | 4,340 | 4,400 | 4,340 | 4,400 | +65 | +1.5% | 2,500 |
| 2019/08/13 | 4,365 | 4,395 | 4,330 | 4,335 | -50 | -1.1% | 3,800 |
| 2019/08/09 | 4,365 | 4,390 | 4,365 | 4,385 | +25 | +0.6% | 2,300 |
| 2019/08/08 | 4,340 | 4,395 | 4,340 | 4,360 | +10 | +0.2% | 4,000 |
| 2019/08/07 | 4,285 | 4,375 | 4,285 | 4,350 | +70 | +1.6% | 4,700 |
| 2019/08/06 | 4,245 | 4,300 | 4,220 | 4,280 | -10 | -0.2% | 4,900 |
| 2019/08/05 | 4,370 | 4,370 | 4,285 | 4,290 | -80 | -1.8% | 9,000 |
| 2019/08/02 | 4,430 | 4,430 | 4,360 | 4,370 | -100 | -2.2% | 9,400 |
| 2019/08/01 | 4,500 | 4,500 | 4,430 | 4,470 | ±0 | ±0% | 4,100 |
| 2019/07/31 | 4,505 | 4,595 | 4,445 | 4,470 | -30 | -0.7% | 6,400 |
| 2019/07/30 | 4,480 | 4,530 | 4,460 | 4,500 | +20 | +0.4% | 5,800 |
| 2019/07/29 | 4,470 | 4,485 | 4,455 | 4,480 | +15 | +0.3% | 2,800 |
| 2019/07/26 | 4,415 | 4,495 | 4,415 | 4,465 | +20 | +0.4% | 4,100 |
| 2019/07/25 | 4,465 | 4,465 | 4,420 | 4,445 | -5 | -0.1% | 5,100 |
| 2019/07/24 | 4,545 | 4,560 | 4,420 | 4,450 | -100 | -2.2% | 7,800 |
| 2019/07/23 | 4,550 | 4,550 | 4,530 | 4,550 | +10 | +0.2% | 2,300 |
| 2019/07/22 | 4,590 | 4,600 | 4,475 | 4,540 | -65 | -1.4% | 6,100 |
| 2019/07/19 | 4,615 | 4,655 | 4,575 | 4,605 | +35 | +0.8% | 5,700 |
| 2019/07/18 | 4,690 | 4,690 | 4,560 | 4,570 | -110 | -2.4% | 6,400 |
| 2019/07/17 | 4,680 | 4,715 | 4,680 | 4,680 | -45 | -1% | 2,000 |
| 2019/07/16 | 4,690 | 4,740 | 4,680 | 4,725 | -35 | -0.7% | 2,400 |
| 2019/07/12 | 4,760 | 4,780 | 4,725 | 4,760 | -5 | -0.1% | 1,500 |
| 2019/07/11 | 4,740 | 4,775 | 4,725 | 4,765 | +70 | +1.5% | 4,700 |
| 2019/07/10 | 4,780 | 4,780 | 4,695 | 4,695 | -50 | -1.1% | 8,300 |
| 2019/07/09 | 4,760 | 4,760 | 4,715 | 4,745 | -10 | -0.2% | 2,600 |
| 2019/07/08 | 4,800 | 4,800 | 4,750 | 4,755 | -50 | -1% | 3,100 |
| 2019/07/05 | 4,775 | 4,830 | 4,705 | 4,805 | +35 | +0.7% | 13,300 |
| 2019/07/04 | 4,775 | 4,775 | 4,765 | 4,770 | ±0 | ±0% | 1,700 |
| 2019/07/03 | 4,735 | 4,770 | 4,725 | 4,770 | +35 | +0.7% | 2,600 |
| 2019/07/02 | 4,765 | 4,765 | 4,695 | 4,735 | -50 | -1% | 6,100 |
| 2019/07/01 | 4,710 | 4,785 | 4,655 | 4,785 | +145 | +3.1% | 4,700 |
| 2019/06/28 | 4,710 | 4,745 | 4,640 | 4,640 | -125 | -2.6% | 4,000 |
| 2019/06/27 | 4,785 | 4,785 | 4,750 | 4,765 | +50 | +1.1% | 2,900 |
| 2019/06/26 | 4,800 | 4,800 | 4,715 | 4,715 | -55 | -1.2% | 5,700 |
| 2019/06/25 | 4,740 | 4,770 | 4,740 | 4,770 | +90 | +1.9% | 4,800 |
| 2019/06/24 | 4,700 | 4,700 | 4,645 | 4,680 | +15 | +0.3% | 3,800 |
| 2019/06/21 | 4,650 | 4,675 | 4,600 | 4,665 | +55 | +1.2% | 6,700 |
| 2019/06/20 | 4,615 | 4,615 | 4,585 | 4,610 | -5 | -0.1% | 1,900 |
| 2019/06/19 | 4,575 | 4,615 | 4,555 | 4,615 | +90 | +2% | 3,400 |
| 2019/06/18 | 4,650 | 4,650 | 4,525 | 4,525 | -95 | -2.1% | 4,700 |
| 2019/06/17 | 4,590 | 4,620 | 4,585 | 4,620 | +30 | +0.7% | 2,800 |
| 2019/06/14 | 4,615 | 4,625 | 4,570 | 4,590 | +20 | +0.4% | 5,800 |
| 2019/06/13 | 4,505 | 4,580 | 4,475 | 4,570 | +65 | +1.4% | 3,200 |
| 2019/06/12 | 4,480 | 4,535 | 4,455 | 4,505 | +35 | +0.8% | 4,900 |
| 2019/06/11 | 4,465 | 4,470 | 4,425 | 4,470 | +10 | +0.2% | 2,100 |
| 2019/06/10 | 4,455 | 4,470 | 4,410 | 4,460 | +5 | +0.1% | 2,200 |
| 2019/06/07 | 4,440 | 4,455 | 4,325 | 4,455 | +85 | +1.9% | 2,200 |
| 2019/06/06 | 4,425 | 4,425 | 4,365 | 4,370 | -60 | -1.4% | 1,200 |
1251～
1300
件表示中 / 3548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 | 739,000円 | +4.1% | +8.5% | 1.62% | 13.39倍 | 0.86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 |
| 蝶 理 | 378,000円 | +4.0% | +3.6% | 3.23% | 9.31倍 | 1.14倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 中央自 | 477,000円 | +4.2% | +4.8% | 2.83% | 10.84倍 | 1.76倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 123,700円 | +5.1% | +4.0% | 3.72% | 10.84倍 | 1.49倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ナガイレーベ | 257,800円 | +0.1% | -4.6% | 2.33% | 26.41倍 | 1.94倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
