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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
件表示中 / 3768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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
| 円谷フィール | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
