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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 4,360 | 4,425 | 4,330 | 4,420 | +70 | +1.6% | 4,400 |
| 2019/05/15 | 4,380 | 4,380 | 4,325 | 4,350 | -20 | -0.5% | 4,600 |
| 2019/05/14 | 4,255 | 4,370 | 4,250 | 4,370 | ±0 | ±0% | 3,700 |
| 2019/05/13 | 4,410 | 4,445 | 4,370 | 4,370 | -40 | -0.9% | 4,100 |
| 2019/05/10 | 4,470 | 4,470 | 4,390 | 4,410 | -10 | -0.2% | 7,600 |
| 2019/05/09 | 4,600 | 4,600 | 4,420 | 4,420 | -165 | -3.6% | 9,600 |
| 2019/05/08 | 4,685 | 4,695 | 4,585 | 4,585 | -115 | -2.4% | 6,500 |
| 2019/05/07 | 4,710 | 4,745 | 4,690 | 4,700 | +15 | +0.3% | 5,100 |
| 2019/04/26 | 4,685 | 4,690 | 4,625 | 4,685 | +15 | +0.3% | 3,800 |
| 2019/04/25 | 4,715 | 4,715 | 4,635 | 4,670 | +20 | +0.4% | 3,500 |
| 2019/04/24 | 4,745 | 4,745 | 4,645 | 4,650 | -95 | -2% | 6,800 |
| 2019/04/23 | 4,740 | 4,745 | 4,715 | 4,745 | ±0 | ±0% | 1,300 |
| 2019/04/22 | 4,750 | 4,750 | 4,715 | 4,745 | +20 | +0.4% | 1,100 |
| 2019/04/19 | 4,735 | 4,750 | 4,725 | 4,725 | -5 | -0.1% | 1,500 |
| 2019/04/18 | 4,745 | 4,755 | 4,730 | 4,730 | -45 | -0.9% | 3,800 |
| 2019/04/17 | 4,825 | 4,825 | 4,770 | 4,775 | -35 | -0.7% | 2,000 |
| 2019/04/16 | 4,805 | 4,830 | 4,795 | 4,810 | -20 | -0.4% | 3,600 |
| 2019/04/15 | 4,835 | 4,855 | 4,795 | 4,830 | +50 | +1% | 9,900 |
| 2019/04/12 | 4,810 | 4,835 | 4,750 | 4,780 | -30 | -0.6% | 4,200 |
| 2019/04/11 | 4,765 | 4,830 | 4,765 | 4,810 | +45 | +0.9% | 4,400 |
| 2019/04/10 | 4,795 | 4,795 | 4,765 | 4,765 | -40 | -0.8% | 1,400 |
| 2019/04/09 | 4,765 | 4,810 | 4,760 | 4,805 | +30 | +0.6% | 2,800 |
| 2019/04/08 | 4,780 | 4,780 | 4,745 | 4,775 | +20 | +0.4% | 1,200 |
| 2019/04/05 | 4,780 | 4,780 | 4,745 | 4,755 | -25 | -0.5% | 3,700 |
| 2019/04/04 | 4,770 | 4,785 | 4,750 | 4,780 | +20 | +0.4% | 1,700 |
| 2019/04/03 | 4,760 | 4,760 | 4,725 | 4,760 | -5 | -0.1% | 3,400 |
| 2019/04/02 | 4,815 | 4,815 | 4,760 | 4,765 | -15 | -0.3% | 3,900 |
| 2019/04/01 | 4,800 | 4,805 | 4,765 | 4,780 | +45 | +1% | 8,400 |
| 2019/03/29 | 4,825 | 4,825 | 4,730 | 4,735 | -45 | -0.9% | 2,800 |
| 2019/03/28 | 4,905 | 4,910 | 4,780 | 4,780 | -185 | -3.7% | 9,300 |
| 2019/03/27 | 4,930 | 4,965 | 4,880 | 4,965 | ±0 | ±0% | 15,600 |
| 2019/03/26 | 5,010 | 5,010 | 4,925 | 4,965 | +15 | +0.3% | 75,300 |
| 2019/03/25 | 5,000 | 5,000 | 4,915 | 4,950 | ±0 | ±0% | 36,700 |
| 2019/03/22 | 4,935 | 4,965 | 4,915 | 4,950 | +20 | +0.4% | 17,300 |
| 2019/03/20 | 4,955 | 4,985 | 4,920 | 4,930 | -20 | -0.4% | 10,600 |
| 2019/03/19 | 5,010 | 5,020 | 4,950 | 4,950 | -70 | -1.4% | 9,900 |
| 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 |
1451～
1500
件表示中 / 3684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 | 914,000円 | +4.1% | +21.5% | 1.53% | 14.14倍 | 1.02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 |
| オートバクス | 145,200円 | +4.5% | +54.5% | 4.13% | 14.80倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 209,300円 | +36.5% | -43.0% | 4.78% | 6.26倍 | 1.05倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 日本ライフＬ | 152,100円 | +10.5% | +19.1% | 3.48% | 11.59倍 | 1.95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 |
| あらた | 317,000円 | +2.6% | +8.2% | 3.22% | 9.62倍 | 0.94倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
