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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 2018/10/17 | 5,540 | 5,700 | 5,510 | 5,660 | +170 | +3.1% | 10,400 |
| 2018/10/16 | 5,430 | 5,500 | 5,420 | 5,490 | +80 | +1.5% | 7,600 |
| 2018/10/15 | 5,650 | 5,650 | 5,410 | 5,410 | -340 | -5.9% | 9,700 |
| 2018/10/12 | 5,810 | 5,810 | 5,750 | 5,750 | -60 | -1% | 5,900 |
| 2018/10/11 | 5,930 | 5,930 | 5,810 | 5,810 | -130 | -2.2% | 6,400 |
| 2018/10/10 | 5,840 | 5,950 | 5,820 | 5,940 | +120 | +2.1% | 4,900 |
| 2018/10/09 | 5,850 | 6,030 | 5,800 | 5,820 | -130 | -2.2% | 8,900 |
| 2018/10/05 | 5,980 | 5,980 | 5,940 | 5,950 | -10 | -0.2% | 3,600 |
| 2018/10/04 | 5,830 | 5,960 | 5,830 | 5,960 | +130 | +2.2% | 4,000 |
| 2018/10/03 | 6,000 | 6,010 | 5,810 | 5,830 | -110 | -1.9% | 6,000 |
| 2018/10/02 | 5,940 | 5,960 | 5,840 | 5,940 | +50 | +0.8% | 6,300 |
| 2018/10/01 | 5,960 | 5,990 | 5,830 | 5,890 | -80 | -1.3% | 3,900 |
| 2018/09/28 | 5,980 | 6,050 | 5,910 | 5,970 | +50 | +0.8% | 6,000 |
| 2018/09/27 | 6,100 | 6,100 | 5,920 | 5,920 | -160 | -2.6% | 6,200 |
1551～
1600
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
