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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,100 | 6,100 | 5,920 | 5,920 | -160 | -2.6% | 6,200 |
| 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 |
1651～
1700
件表示中 / 3735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 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72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 |
| 円谷フィール | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13倍 | 2.44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 |
| ハピネット | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40倍 | 2.14倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 184,800円 | +0.9% | +8.9% | 5.41% | 12.66倍 | 1.01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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
