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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 5,980 | 6,020 | 5,960 | 5,960 | -60 | -1% | 7,200 |
| 2018/03/08 | 5,990 | 6,020 | 5,950 | 6,020 | +70 | +1.2% | 3,300 |
| 2018/03/07 | 5,970 | 6,000 | 5,930 | 5,950 | -10 | -0.2% | 4,200 |
| 2018/03/06 | 5,970 | 6,030 | 5,940 | 5,960 | -20 | -0.3% | 6,000 |
| 2018/03/05 | 6,070 | 6,070 | 5,950 | 5,980 | -90 | -1.5% | 6,200 |
| 2018/03/02 | 5,730 | 6,100 | 5,730 | 6,070 | +310 | +5.4% | 18,300 |
| 2018/03/01 | 5,860 | 5,860 | 5,720 | 5,760 | -90 | -1.5% | 9,100 |
| 2018/02/28 | 5,840 | 5,930 | 5,840 | 5,850 | +10 | +0.2% | 8,500 |
| 2018/02/27 | 5,840 | 5,900 | 5,820 | 5,840 | ±0 | ±0% | 6,800 |
| 2018/02/26 | 5,860 | 5,870 | 5,820 | 5,840 | -20 | -0.3% | 3,700 |
| 2018/02/23 | 5,840 | 5,880 | 5,820 | 5,860 | +60 | +1% | 4,200 |
| 2018/02/22 | 5,870 | 5,900 | 5,800 | 5,800 | -80 | -1.4% | 6,200 |
| 2018/02/21 | 5,910 | 5,990 | 5,880 | 5,880 | -50 | -0.8% | 7,100 |
| 2018/02/20 | 6,000 | 6,000 | 5,860 | 5,930 | -100 | -1.7% | 6,400 |
| 2018/02/19 | 5,960 | 6,030 | 5,950 | 6,030 | +170 | +2.9% | 5,400 |
| 2018/02/16 | 5,810 | 5,940 | 5,810 | 5,860 | +60 | +1% | 7,900 |
| 2018/02/15 | 5,980 | 5,990 | 5,800 | 5,800 | -180 | -3% | 7,800 |
| 2018/02/14 | 6,040 | 6,070 | 5,980 | 5,980 | -60 | -1% | 4,800 |
| 2018/02/13 | 6,090 | 6,180 | 6,020 | 6,040 | -20 | -0.3% | 8,900 |
| 2018/02/09 | 6,020 | 6,130 | 6,020 | 6,060 | -150 | -2.4% | 10,700 |
| 2018/02/08 | 6,270 | 6,310 | 6,210 | 6,210 | -100 | -1.6% | 8,700 |
| 2018/02/07 | 6,390 | 6,580 | 6,280 | 6,310 | +70 | +1.1% | 10,200 |
| 2018/02/06 | 6,350 | 6,350 | 6,200 | 6,240 | -300 | -4.6% | 22,000 |
| 2018/02/05 | 6,550 | 6,590 | 6,520 | 6,540 | -110 | -1.7% | 6,000 |
| 2018/02/02 | 6,600 | 6,650 | 6,510 | 6,650 | +80 | +1.2% | 4,500 |
| 2018/02/01 | 6,580 | 6,670 | 6,550 | 6,570 | +50 | +0.8% | 4,800 |
| 2018/01/31 | 6,480 | 6,620 | 6,450 | 6,520 | +40 | +0.6% | 6,100 |
| 2018/01/30 | 6,590 | 6,590 | 6,470 | 6,480 | -110 | -1.7% | 9,200 |
| 2018/01/29 | 6,600 | 6,610 | 6,580 | 6,590 | +10 | +0.2% | 1,800 |
| 2018/01/26 | 6,580 | 6,640 | 6,550 | 6,580 | -10 | -0.2% | 5,100 |
| 2018/01/25 | 6,640 | 6,660 | 6,590 | 6,590 | -50 | -0.8% | 4,100 |
| 2018/01/24 | 6,610 | 6,670 | 6,610 | 6,640 | -40 | -0.6% | 4,700 |
| 2018/01/23 | 6,680 | 6,730 | 6,550 | 6,680 | +10 | +0.1% | 6,300 |
| 2018/01/22 | 6,600 | 6,670 | 6,530 | 6,670 | +110 | +1.7% | 5,300 |
| 2018/01/19 | 6,530 | 6,610 | 6,530 | 6,560 | +90 | +1.4% | 5,100 |
| 2018/01/18 | 6,500 | 6,600 | 6,470 | 6,470 | -20 | -0.3% | 7,800 |
| 2018/01/17 | 6,370 | 6,520 | 6,370 | 6,490 | +90 | +1.4% | 9,700 |
| 2018/01/16 | 6,370 | 6,420 | 6,370 | 6,400 | +40 | +0.6% | 3,400 |
| 2018/01/15 | 6,380 | 6,410 | 6,330 | 6,360 | -50 | -0.8% | 2,700 |
| 2018/01/12 | 6,370 | 6,450 | 6,340 | 6,410 | ±0 | ±0% | 5,900 |
| 2018/01/11 | 6,360 | 6,460 | 6,360 | 6,410 | +30 | +0.5% | 3,800 |
| 2018/01/10 | 6,390 | 6,400 | 6,300 | 6,380 | -10 | -0.2% | 5,400 |
| 2018/01/09 | 6,300 | 6,390 | 6,300 | 6,390 | +70 | +1.1% | 4,500 |
| 2018/01/05 | 6,290 | 6,330 | 6,250 | 6,320 | +70 | +1.1% | 7,500 |
| 2018/01/04 | 6,250 | 6,250 | 6,200 | 6,250 | +60 | +1% | 3,400 |
| 2017/12/29 | 6,240 | 6,250 | 6,190 | 6,190 | -30 | -0.5% | 2,400 |
| 2017/12/28 | 6,220 | 6,270 | 6,070 | 6,220 | ±0 | ±0% | 3,100 |
| 2017/12/27 | 6,220 | 6,260 | 6,180 | 6,220 | -10 | -0.2% | 4,500 |
| 2017/12/26 | 6,240 | 6,270 | 6,220 | 6,230 | -90 | -1.4% | 5,700 |
| 2017/12/25 | 6,240 | 6,330 | 6,240 | 6,320 | +70 | +1.1% | 4,300 |
1601～
1650
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
