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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 2018/12/28 | 4,800 | 4,800 | 4,690 | 4,760 | -40 | -0.8% | 3,000 |
| 2018/12/27 | 4,645 | 4,800 | 4,645 | 4,800 | +220 | +4.8% | 9,100 |
| 2018/12/26 | 4,465 | 4,590 | 4,465 | 4,580 | +115 | +2.6% | 5,000 |
| 2018/12/25 | 4,650 | 4,680 | 4,450 | 4,465 | -235 | -5% | 9,800 |
| 2018/12/21 | 4,640 | 4,710 | 4,615 | 4,700 | +90 | +2% | 14,500 |
| 2018/12/20 | 4,745 | 4,800 | 4,610 | 4,610 | -170 | -3.6% | 20,700 |
| 2018/12/19 | 4,805 | 4,880 | 4,755 | 4,780 | -10 | -0.2% | 6,400 |
| 2018/12/18 | 5,030 | 5,030 | 4,765 | 4,790 | -260 | -5.1% | 10,700 |
| 2018/12/17 | 4,975 | 5,070 | 4,975 | 5,050 | +85 | +1.7% | 5,300 |
| 2018/12/14 | 4,975 | 5,010 | 4,965 | 4,965 | -35 | -0.7% | 8,400 |
| 2018/12/13 | 5,000 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 4,600 |
| 2018/12/12 | 5,030 | 5,030 | 5,000 | 5,020 | +55 | +1.1% | 5,300 |
1401～
1450
件表示中 / 3586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 | 722,000円 | +4.1% | +8.5% | 1.66% | 13.09倍 | 0.81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 |
| ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65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 |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 第一実 | 263,500円 | +6.5% | +14.4% | 2.92% | 11.45倍 | 1.09倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
