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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 6,240 | 6,240 | 6,170 | 6,230 | -10 | -0.2% | 14,600 |
| 2018/05/01 | 6,120 | 6,250 | 6,030 | 6,240 | +140 | +2.3% | 19,100 |
| 2018/04/27 | 6,130 | 6,130 | 6,030 | 6,100 | +20 | +0.3% | 4,300 |
| 2018/04/26 | 6,100 | 6,120 | 6,040 | 6,080 | -20 | -0.3% | 9,500 |
| 2018/04/25 | 6,090 | 6,110 | 6,040 | 6,100 | +10 | +0.2% | 6,100 |
| 2018/04/24 | 6,080 | 6,150 | 6,070 | 6,090 | +10 | +0.2% | 11,100 |
| 2018/04/23 | 6,110 | 6,130 | 6,040 | 6,080 | -50 | -0.8% | 8,600 |
| 2018/04/20 | 6,130 | 6,190 | 6,080 | 6,130 | -10 | -0.2% | 11,700 |
| 2018/04/19 | 6,090 | 6,160 | 6,090 | 6,140 | ±0 | ±0% | 5,500 |
| 2018/04/18 | 6,100 | 6,150 | 6,030 | 6,140 | +40 | +0.7% | 8,400 |
| 2018/04/17 | 6,090 | 6,130 | 6,080 | 6,100 | -20 | -0.3% | 6,100 |
| 2018/04/16 | 6,040 | 6,130 | 6,020 | 6,120 | +40 | +0.7% | 4,000 |
| 2018/04/13 | 6,040 | 6,100 | 6,020 | 6,080 | +40 | +0.7% | 5,400 |
| 2018/04/12 | 6,120 | 6,120 | 6,000 | 6,040 | -80 | -1.3% | 5,400 |
| 2018/04/11 | 6,160 | 6,160 | 6,090 | 6,120 | -40 | -0.6% | 9,700 |
| 2018/04/10 | 6,100 | 6,190 | 6,070 | 6,160 | +90 | +1.5% | 11,300 |
| 2018/04/09 | 6,050 | 6,080 | 6,000 | 6,070 | -40 | -0.7% | 7,500 |
| 2018/04/06 | 5,970 | 6,170 | 5,940 | 6,110 | +140 | +2.3% | 17,600 |
| 2018/04/05 | 5,880 | 5,970 | 5,860 | 5,970 | +130 | +2.2% | 7,200 |
| 2018/04/04 | 5,730 | 5,850 | 5,730 | 5,840 | +80 | +1.4% | 6,900 |
| 2018/04/03 | 5,690 | 5,790 | 5,650 | 5,760 | +70 | +1.2% | 8,400 |
| 2018/04/02 | 5,700 | 5,700 | 5,670 | 5,690 | ±0 | ±0% | 4,300 |
| 2018/03/30 | 5,800 | 5,800 | 5,690 | 5,690 | -90 | -1.6% | 6,800 |
| 2018/03/29 | 5,770 | 5,780 | 5,680 | 5,780 | +10 | +0.2% | 10,000 |
| 2018/03/28 | 5,670 | 5,790 | 5,620 | 5,770 | -10 | -0.2% | 14,600 |
| 2018/03/27 | 5,770 | 5,840 | 5,750 | 5,780 | -70 | -1.2% | 42,200 |
| 2018/03/26 | 5,750 | 5,870 | 5,750 | 5,850 | -80 | -1.3% | 32,400 |
| 2018/03/23 | 5,980 | 6,000 | 5,920 | 5,930 | -110 | -1.8% | 12,500 |
| 2018/03/22 | 6,030 | 6,070 | 6,030 | 6,040 | -30 | -0.5% | 13,200 |
| 2018/03/20 | 6,030 | 6,090 | 6,030 | 6,070 | ±0 | ±0% | 5,100 |
| 2018/03/19 | 6,080 | 6,100 | 6,000 | 6,070 | -90 | -1.5% | 9,600 |
| 2018/03/16 | 6,050 | 6,160 | 6,050 | 6,160 | +110 | +1.8% | 9,500 |
| 2018/03/15 | 6,070 | 6,070 | 6,010 | 6,050 | -20 | -0.3% | 3,400 |
| 2018/03/14 | 6,070 | 6,080 | 6,040 | 6,070 | ±0 | ±0% | 5,500 |
| 2018/03/13 | 6,050 | 6,090 | 6,040 | 6,070 | +20 | +0.3% | 7,100 |
| 2018/03/12 | 5,960 | 6,050 | 5,960 | 6,050 | +90 | +1.5% | 6,200 |
| 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 |
1701～
1750
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
