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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 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 |
| 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 |
1501～
1550
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 | 947,000円 | +4.1% | +21.5% | 1.48% | 14.65倍 | 1.06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 | 144,600円 | +4.5% | +54.5% | 4.15% | 14.74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 | 207,800円 | +36.5% | -43.0% | 4.81% | 6.22倍 | 1.04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 | 152,600円 | +10.5% | +19.1% | 3.47% | 11.63倍 | 1.96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 | 317,500円 | +2.6% | +8.2% | 3.21% | 9.64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
