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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/11 | 5,080 | 5,080 | 4,965 | 4,965 | -65 | -1.3% | 3,300 |
| 2018/12/10 | 5,050 | 5,050 | 4,990 | 5,030 | -10 | -0.2% | 5,100 |
| 2018/12/07 | 5,030 | 5,060 | 5,030 | 5,040 | +20 | +0.4% | 3,600 |
| 2018/12/06 | 5,090 | 5,140 | 4,990 | 5,020 | -60 | -1.2% | 7,500 |
| 2018/12/05 | 5,100 | 5,160 | 5,050 | 5,080 | -90 | -1.7% | 4,400 |
| 2018/12/04 | 5,270 | 5,270 | 5,170 | 5,170 | -140 | -2.6% | 3,000 |
| 2018/12/03 | 5,320 | 5,320 | 5,250 | 5,310 | -10 | -0.2% | 4,000 |
| 2018/11/30 | 5,310 | 5,320 | 5,210 | 5,320 | +50 | +0.9% | 6,300 |
| 2018/11/29 | 5,250 | 5,320 | 5,170 | 5,270 | +130 | +2.5% | 7,200 |
| 2018/11/28 | 5,220 | 5,220 | 5,120 | 5,140 | -50 | -1% | 3,000 |
| 2018/11/27 | 5,180 | 5,190 | 5,130 | 5,190 | +70 | +1.4% | 1,500 |
| 2018/11/26 | 5,130 | 5,190 | 5,080 | 5,120 | -10 | -0.2% | 2,100 |
| 2018/11/22 | 5,050 | 5,130 | 5,020 | 5,130 | +80 | +1.6% | 3,100 |
| 2018/11/21 | 5,010 | 5,050 | 5,010 | 5,050 | +10 | +0.2% | 2,000 |
| 2018/11/20 | 5,020 | 5,060 | 5,010 | 5,040 | -10 | -0.2% | 3,100 |
| 2018/11/19 | 5,070 | 5,100 | 5,030 | 5,050 | -20 | -0.4% | 3,700 |
| 2018/11/16 | 5,050 | 5,090 | 5,050 | 5,070 | +20 | +0.4% | 3,100 |
| 2018/11/15 | 5,070 | 5,100 | 5,040 | 5,050 | -50 | -1% | 6,200 |
| 2018/11/14 | 5,150 | 5,170 | 5,080 | 5,100 | -40 | -0.8% | 5,800 |
| 2018/11/13 | 5,210 | 5,220 | 5,130 | 5,140 | -70 | -1.3% | 2,500 |
| 2018/11/12 | 5,260 | 5,260 | 5,200 | 5,210 | -60 | -1.1% | 1,500 |
| 2018/11/09 | 5,230 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 3,500 |
| 2018/11/08 | 5,130 | 5,270 | 5,130 | 5,260 | +190 | +3.7% | 2,900 |
| 2018/11/07 | 5,200 | 5,280 | 5,060 | 5,070 | -130 | -2.5% | 4,200 |
| 2018/11/06 | 5,060 | 5,240 | 5,060 | 5,200 | +140 | +2.8% | 5,600 |
| 2018/11/05 | 5,100 | 5,210 | 5,060 | 5,060 | -30 | -0.6% | 4,600 |
| 2018/11/02 | 5,080 | 5,130 | 5,030 | 5,090 | -20 | -0.4% | 8,300 |
| 2018/11/01 | 5,210 | 5,330 | 5,070 | 5,110 | -150 | -2.9% | 11,700 |
| 2018/10/31 | 5,590 | 5,630 | 5,230 | 5,260 | -230 | -4.2% | 11,300 |
| 2018/10/30 | 5,270 | 5,490 | 5,170 | 5,490 | +240 | +4.6% | 12,700 |
| 2018/10/29 | 5,300 | 5,390 | 5,140 | 5,250 | -30 | -0.6% | 7,900 |
| 2018/10/26 | 5,300 | 5,420 | 5,270 | 5,280 | +30 | +0.6% | 6,700 |
| 2018/10/25 | 5,380 | 5,400 | 5,240 | 5,250 | -230 | -4.2% | 7,600 |
| 2018/10/24 | 5,410 | 5,480 | 5,380 | 5,480 | +90 | +1.7% | 2,700 |
| 2018/10/23 | 5,540 | 5,540 | 5,380 | 5,390 | -160 | -2.9% | 8,000 |
| 2018/10/22 | 5,550 | 5,610 | 5,510 | 5,550 | ±0 | ±0% | 3,600 |
| 2018/10/19 | 5,540 | 5,600 | 5,530 | 5,550 | -80 | -1.4% | 3,100 |
| 2018/10/18 | 5,690 | 5,700 | 5,600 | 5,630 | -30 | -0.5% | 6,200 |
1401～
1450
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
