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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 6,040 | 6,080 | 5,970 | 6,080 | -40 | -0.7% | 5,100 |
| 2018/09/25 | 5,890 | 6,120 | 5,800 | 6,120 | +260 | +4.4% | 12,300 |
| 2018/09/21 | 5,900 | 5,950 | 5,850 | 5,860 | -60 | -1% | 7,500 |
| 2018/09/20 | 5,990 | 5,990 | 5,880 | 5,920 | -40 | -0.7% | 4,200 |
| 2018/09/19 | 5,950 | 5,990 | 5,890 | 5,960 | ±0 | ±0% | 5,800 |
| 2018/09/18 | 5,800 | 5,960 | 5,770 | 5,960 | +130 | +2.2% | 5,000 |
| 2018/09/14 | 5,690 | 5,920 | 5,690 | 5,830 | +70 | +1.2% | 9,600 |
| 2018/09/13 | 5,870 | 5,870 | 5,740 | 5,760 | -60 | -1% | 2,700 |
| 2018/09/12 | 5,760 | 5,820 | 5,710 | 5,820 | +70 | +1.2% | 4,300 |
| 2018/09/11 | 5,710 | 5,760 | 5,690 | 5,750 | +50 | +0.9% | 2,800 |
| 2018/09/10 | 5,780 | 5,780 | 5,660 | 5,700 | -10 | -0.2% | 4,700 |
| 2018/09/07 | 5,640 | 5,710 | 5,640 | 5,710 | ±0 | ±0% | 2,200 |
| 2018/09/06 | 5,730 | 5,760 | 5,700 | 5,710 | -20 | -0.3% | 4,400 |
| 2018/09/05 | 5,730 | 5,800 | 5,720 | 5,730 | -90 | -1.5% | 3,600 |
| 2018/09/04 | 5,790 | 5,860 | 5,790 | 5,820 | -90 | -1.5% | 3,000 |
| 2018/09/03 | 5,800 | 5,950 | 5,800 | 5,910 | +70 | +1.2% | 5,100 |
| 2018/08/31 | 5,590 | 5,840 | 5,560 | 5,840 | +200 | +3.5% | 8,000 |
| 2018/08/30 | 5,590 | 5,650 | 5,590 | 5,640 | +50 | +0.9% | 2,600 |
| 2018/08/29 | 5,630 | 5,670 | 5,590 | 5,590 | ±0 | ±0% | 2,600 |
| 2018/08/28 | 5,560 | 5,600 | 5,560 | 5,590 | +60 | +1.1% | 2,100 |
| 2018/08/27 | 5,550 | 5,570 | 5,530 | 5,530 | ±0 | ±0% | 1,600 |
| 2018/08/24 | 5,560 | 5,580 | 5,520 | 5,530 | -10 | -0.2% | 1,900 |
| 2018/08/23 | 5,520 | 5,540 | 5,520 | 5,540 | +20 | +0.4% | 1,500 |
| 2018/08/22 | 5,510 | 5,560 | 5,510 | 5,520 | +10 | +0.2% | 2,100 |
| 2018/08/21 | 5,660 | 5,660 | 5,500 | 5,510 | -140 | -2.5% | 5,000 |
| 2018/08/20 | 5,660 | 5,690 | 5,640 | 5,650 | -30 | -0.5% | 2,000 |
| 2018/08/17 | 5,670 | 5,760 | 5,670 | 5,680 | -30 | -0.5% | 2,400 |
| 2018/08/16 | 5,770 | 5,770 | 5,700 | 5,710 | -60 | -1% | 3,700 |
| 2018/08/15 | 5,740 | 5,790 | 5,740 | 5,770 | +60 | +1.1% | 1,200 |
| 2018/08/14 | 5,660 | 5,720 | 5,660 | 5,710 | +70 | +1.2% | 1,300 |
| 2018/08/13 | 5,730 | 5,730 | 5,630 | 5,640 | -120 | -2.1% | 4,700 |
| 2018/08/10 | 5,760 | 5,820 | 5,750 | 5,760 | ±0 | ±0% | 2,700 |
| 2018/08/09 | 5,820 | 5,850 | 5,760 | 5,760 | -50 | -0.9% | 2,400 |
| 2018/08/08 | 5,870 | 5,930 | 5,810 | 5,810 | -90 | -1.5% | 4,100 |
| 2018/08/07 | 5,910 | 5,910 | 5,860 | 5,900 | -10 | -0.2% | 1,600 |
| 2018/08/06 | 5,910 | 5,970 | 5,870 | 5,910 | -100 | -1.7% | 5,200 |
| 2018/08/03 | 5,910 | 6,030 | 5,910 | 6,010 | +90 | +1.5% | 4,900 |
| 2018/08/02 | 6,000 | 6,070 | 5,900 | 5,920 | -20 | -0.3% | 7,200 |
| 2018/08/01 | 6,160 | 6,160 | 5,940 | 5,940 | -100 | -1.7% | 7,600 |
| 2018/07/31 | 6,050 | 6,250 | 5,940 | 6,040 | -50 | -0.8% | 15,400 |
| 2018/07/30 | 5,990 | 6,090 | 5,920 | 6,090 | +210 | +3.6% | 19,800 |
| 2018/07/27 | 5,850 | 5,880 | 5,810 | 5,880 | +30 | +0.5% | 3,100 |
| 2018/07/26 | 5,750 | 5,850 | 5,750 | 5,850 | +160 | +2.8% | 6,000 |
| 2018/07/25 | 5,750 | 5,770 | 5,680 | 5,690 | +10 | +0.2% | 2,200 |
| 2018/07/24 | 5,750 | 5,750 | 5,680 | 5,680 | -50 | -0.9% | 2,000 |
| 2018/07/23 | 5,710 | 5,780 | 5,710 | 5,730 | -60 | -1% | 2,300 |
| 2018/07/20 | 5,760 | 5,840 | 5,740 | 5,790 | -30 | -0.5% | 2,100 |
| 2018/07/19 | 5,930 | 5,930 | 5,780 | 5,820 | -50 | -0.9% | 2,400 |
| 2018/07/18 | 5,860 | 5,910 | 5,860 | 5,870 | +40 | +0.7% | 4,300 |
| 2018/07/17 | 5,660 | 5,910 | 5,660 | 5,830 | +170 | +3% | 8,700 |
1601～
1650
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
