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 |
|---|---|---|---|---|---|---|---|
| 2019/03/18 | 4,990 | 5,040 | 4,990 | 5,020 | -20 | -0.4% | 17,800 |
| 2019/03/15 | 4,900 | 5,040 | 4,890 | 5,040 | +150 | +3.1% | 13,200 |
| 2019/03/14 | 4,885 | 4,905 | 4,870 | 4,890 | +10 | +0.2% | 5,100 |
| 2019/03/13 | 4,910 | 4,915 | 4,875 | 4,880 | -35 | -0.7% | 6,000 |
| 2019/03/12 | 4,890 | 4,915 | 4,890 | 4,915 | +25 | +0.5% | 7,300 |
| 2019/03/11 | 4,880 | 4,905 | 4,855 | 4,890 | +15 | +0.3% | 8,000 |
| 2019/03/08 | 4,875 | 4,940 | 4,875 | 4,875 | -90 | -1.8% | 8,100 |
| 2019/03/07 | 4,890 | 4,965 | 4,865 | 4,965 | +60 | +1.2% | 7,400 |
| 2019/03/06 | 4,965 | 4,965 | 4,905 | 4,905 | -65 | -1.3% | 7,600 |
| 2019/03/05 | 4,965 | 4,980 | 4,925 | 4,970 | +5 | +0.1% | 4,400 |
| 2019/03/04 | 4,935 | 4,965 | 4,920 | 4,965 | +25 | +0.5% | 4,500 |
| 2019/03/01 | 4,920 | 4,960 | 4,920 | 4,940 | +5 | +0.1% | 6,600 |
| 2019/02/28 | 4,885 | 4,940 | 4,885 | 4,935 | +60 | +1.2% | 5,100 |
| 2019/02/27 | 4,880 | 4,900 | 4,855 | 4,875 | -5 | -0.1% | 6,000 |
| 2019/02/26 | 4,900 | 4,910 | 4,865 | 4,880 | -30 | -0.6% | 4,000 |
| 2019/02/25 | 4,900 | 4,920 | 4,845 | 4,910 | +50 | +1% | 4,000 |
| 2019/02/22 | 4,875 | 4,875 | 4,810 | 4,860 | -15 | -0.3% | 3,000 |
| 2019/02/21 | 4,860 | 4,880 | 4,855 | 4,875 | -5 | -0.1% | 2,700 |
| 2019/02/20 | 4,835 | 4,885 | 4,835 | 4,880 | ±0 | ±0% | 2,000 |
| 2019/02/19 | 4,840 | 4,885 | 4,820 | 4,880 | +10 | +0.2% | 2,800 |
| 2019/02/18 | 4,830 | 4,870 | 4,830 | 4,870 | +30 | +0.6% | 4,800 |
| 2019/02/15 | 4,830 | 4,840 | 4,790 | 4,840 | +10 | +0.2% | 3,000 |
| 2019/02/14 | 4,835 | 4,850 | 4,825 | 4,830 | -15 | -0.3% | 3,100 |
| 2019/02/13 | 4,830 | 4,845 | 4,805 | 4,845 | +15 | +0.3% | 2,900 |
| 2019/02/12 | 4,735 | 4,830 | 4,735 | 4,830 | +90 | +1.9% | 3,500 |
| 2019/02/08 | 4,730 | 4,845 | 4,730 | 4,740 | -40 | -0.8% | 4,000 |
| 2019/02/07 | 4,795 | 4,795 | 4,750 | 4,780 | +50 | +1.1% | 2,400 |
| 2019/02/06 | 4,810 | 4,810 | 4,725 | 4,730 | -75 | -1.6% | 3,700 |
| 2019/02/05 | 4,630 | 4,805 | 4,630 | 4,805 | +175 | +3.8% | 5,500 |
| 2019/02/04 | 4,620 | 4,630 | 4,580 | 4,630 | +40 | +0.9% | 5,800 |
| 2019/02/01 | 4,600 | 4,640 | 4,575 | 4,590 | -10 | -0.2% | 4,000 |
| 2019/01/31 | 4,635 | 4,655 | 4,580 | 4,600 | -15 | -0.3% | 6,300 |
| 2019/01/30 | 4,640 | 4,695 | 4,600 | 4,615 | -15 | -0.3% | 5,400 |
| 2019/01/29 | 4,745 | 4,745 | 4,595 | 4,630 | -115 | -2.4% | 11,100 |
| 2019/01/28 | 4,715 | 4,745 | 4,715 | 4,745 | +35 | +0.7% | 2,800 |
| 2019/01/25 | 4,800 | 4,800 | 4,710 | 4,710 | -20 | -0.4% | 3,200 |
| 2019/01/24 | 4,730 | 4,775 | 4,715 | 4,730 | ±0 | ±0% | 4,300 |
| 2019/01/23 | 4,715 | 4,765 | 4,715 | 4,730 | -15 | -0.3% | 1,600 |
| 2019/01/22 | 4,795 | 4,795 | 4,740 | 4,745 | -15 | -0.3% | 2,800 |
| 2019/01/21 | 4,710 | 4,780 | 4,710 | 4,760 | +60 | +1.3% | 3,200 |
| 2019/01/18 | 4,715 | 4,720 | 4,640 | 4,700 | +5 | +0.1% | 2,800 |
| 2019/01/17 | 4,710 | 4,710 | 4,630 | 4,695 | +35 | +0.8% | 2,000 |
| 2019/01/16 | 4,690 | 4,725 | 4,655 | 4,660 | -50 | -1.1% | 2,600 |
| 2019/01/15 | 4,735 | 4,745 | 4,680 | 4,710 | -10 | -0.2% | 3,100 |
| 2019/01/11 | 4,735 | 4,790 | 4,705 | 4,720 | -45 | -0.9% | 2,700 |
| 2019/01/10 | 4,740 | 4,800 | 4,730 | 4,765 | -15 | -0.3% | 5,600 |
| 2019/01/09 | 4,745 | 4,835 | 4,745 | 4,780 | +15 | +0.3% | 5,000 |
| 2019/01/08 | 4,765 | 4,830 | 4,745 | 4,765 | -15 | -0.3% | 5,400 |
| 2019/01/07 | 4,800 | 4,835 | 4,745 | 4,780 | +15 | +0.3% | 7,300 |
| 2019/01/04 | 4,710 | 4,830 | 4,705 | 4,765 | +5 | +0.1% | 4,700 |
1351～
1400
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
