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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 4,680 | 4,715 | 4,650 | 4,705 | +10 | +0.2% | 3,700 |
| 2017/05/17 | 4,705 | 4,725 | 4,675 | 4,695 | -40 | -0.8% | 5,500 |
| 2017/05/16 | 4,710 | 4,735 | 4,705 | 4,735 | ±0 | ±0% | 3,900 |
| 2017/05/15 | 4,680 | 4,745 | 4,680 | 4,735 | +30 | +0.6% | 4,600 |
| 2017/05/12 | 4,760 | 4,775 | 4,705 | 4,705 | -80 | -1.7% | 7,100 |
| 2017/05/11 | 4,790 | 4,790 | 4,750 | 4,785 | +5 | +0.1% | 4,300 |
| 2017/05/10 | 4,775 | 4,780 | 4,745 | 4,780 | -20 | -0.4% | 6,500 |
| 2017/05/09 | 4,740 | 4,800 | 4,740 | 4,800 | ±0 | ±0% | 7,300 |
| 2017/05/08 | 4,710 | 4,800 | 4,705 | 4,800 | +90 | +1.9% | 16,900 |
| 2017/05/02 | 4,695 | 4,730 | 4,680 | 4,710 | -15 | -0.3% | 7,700 |
| 2017/05/01 | 4,650 | 4,730 | 4,650 | 4,725 | +65 | +1.4% | 14,100 |
| 2017/04/28 | 4,655 | 4,680 | 4,655 | 4,660 | -35 | -0.7% | 3,700 |
| 2017/04/27 | 4,695 | 4,695 | 4,650 | 4,695 | +20 | +0.4% | 4,500 |
| 2017/04/26 | 4,700 | 4,700 | 4,615 | 4,675 | +5 | +0.1% | 4,200 |
| 2017/04/25 | 4,675 | 4,680 | 4,645 | 4,670 | +10 | +0.2% | 6,500 |
| 2017/04/24 | 4,600 | 4,670 | 4,580 | 4,660 | +60 | +1.3% | 8,600 |
| 2017/04/21 | 4,555 | 4,620 | 4,540 | 4,600 | +30 | +0.7% | 7,500 |
| 2017/04/20 | 4,620 | 4,620 | 4,550 | 4,570 | -25 | -0.5% | 6,600 |
| 2017/04/19 | 4,475 | 4,625 | 4,475 | 4,595 | +60 | +1.3% | 13,000 |
| 2017/04/18 | 4,600 | 4,600 | 4,525 | 4,535 | -35 | -0.8% | 10,200 |
| 2017/04/17 | 4,490 | 4,580 | 4,480 | 4,570 | +80 | +1.8% | 6,400 |
| 2017/04/14 | 4,525 | 4,525 | 4,470 | 4,490 | -30 | -0.7% | 3,300 |
| 2017/04/13 | 4,500 | 4,550 | 4,475 | 4,520 | -10 | -0.2% | 7,500 |
| 2017/04/12 | 4,525 | 4,535 | 4,500 | 4,530 | -5 | -0.1% | 6,400 |
| 2017/04/11 | 4,520 | 4,565 | 4,520 | 4,535 | -5 | -0.1% | 6,000 |
| 2017/04/10 | 4,560 | 4,600 | 4,540 | 4,540 | -40 | -0.9% | 3,400 |
| 2017/04/07 | 4,590 | 4,615 | 4,560 | 4,580 | +30 | +0.7% | 6,700 |
| 2017/04/06 | 4,605 | 4,605 | 4,540 | 4,550 | -60 | -1.3% | 6,700 |
| 2017/04/05 | 4,630 | 4,630 | 4,575 | 4,610 | +15 | +0.3% | 6,000 |
| 2017/04/04 | 4,600 | 4,640 | 4,555 | 4,595 | +35 | +0.8% | 10,500 |
| 2017/04/03 | 4,565 | 4,585 | 4,550 | 4,560 | -25 | -0.5% | 8,800 |
| 2017/03/31 | 4,700 | 4,700 | 4,585 | 4,585 | -45 | -1% | 10,700 |
| 2017/03/30 | 4,690 | 4,710 | 4,615 | 4,630 | -60 | -1.3% | 7,700 |
| 2017/03/29 | 4,730 | 4,730 | 4,660 | 4,690 | -90 | -1.9% | 23,400 |
| 2017/03/28 | 4,770 | 4,795 | 4,760 | 4,780 | +10 | +0.2% | 52,200 |
| 2017/03/27 | 4,800 | 4,800 | 4,765 | 4,770 | -10 | -0.2% | 36,600 |
| 2017/03/24 | 4,770 | 4,780 | 4,755 | 4,780 | -10 | -0.2% | 13,000 |
| 2017/03/23 | 4,720 | 4,800 | 4,710 | 4,790 | ±0 | ±0% | 35,100 |
| 2017/03/22 | 4,800 | 4,825 | 4,785 | 4,790 | -35 | -0.7% | 8,200 |
| 2017/03/21 | 4,800 | 4,825 | 4,785 | 4,825 | +25 | +0.5% | 10,400 |
| 2017/03/17 | 4,775 | 4,800 | 4,760 | 4,800 | +20 | +0.4% | 6,000 |
| 2017/03/16 | 4,760 | 4,785 | 4,755 | 4,780 | +10 | +0.2% | 4,600 |
| 2017/03/15 | 4,785 | 4,790 | 4,760 | 4,770 | -15 | -0.3% | 5,000 |
| 2017/03/14 | 4,750 | 4,785 | 4,750 | 4,785 | ±0 | ±0% | 7,300 |
| 2017/03/13 | 4,765 | 4,790 | 4,725 | 4,785 | +20 | +0.4% | 6,500 |
| 2017/03/10 | 4,700 | 4,765 | 4,700 | 4,765 | +65 | +1.4% | 13,400 |
| 2017/03/09 | 4,700 | 4,700 | 4,640 | 4,700 | +15 | +0.3% | 4,800 |
| 2017/03/08 | 4,690 | 4,690 | 4,665 | 4,685 | -5 | -0.1% | 5,200 |
| 2017/03/07 | 4,690 | 4,700 | 4,675 | 4,690 | -10 | -0.2% | 6,500 |
| 2017/03/06 | 4,700 | 4,750 | 4,690 | 4,700 | ±0 | ±0% | 10,400 |
1801～
1850
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
