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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 4,620 | 4,700 | 4,595 | 4,700 | +80 | +1.7% | 11,000 |
| 2017/03/02 | 4,580 | 4,625 | 4,580 | 4,620 | +45 | +1% | 8,700 |
| 2017/03/01 | 4,565 | 4,580 | 4,550 | 4,575 | +10 | +0.2% | 5,300 |
| 2017/02/28 | 4,520 | 4,565 | 4,520 | 4,565 | +45 | +1% | 10,300 |
| 2017/02/27 | 4,505 | 4,520 | 4,495 | 4,520 | ±0 | ±0% | 5,500 |
| 2017/02/24 | 4,485 | 4,525 | 4,485 | 4,520 | +5 | +0.1% | 6,200 |
| 2017/02/23 | 4,510 | 4,515 | 4,480 | 4,515 | +10 | +0.2% | 3,000 |
| 2017/02/22 | 4,525 | 4,525 | 4,495 | 4,505 | -10 | -0.2% | 3,000 |
| 2017/02/21 | 4,510 | 4,525 | 4,500 | 4,515 | ±0 | ±0% | 4,500 |
| 2017/02/20 | 4,495 | 4,525 | 4,490 | 4,515 | +20 | +0.4% | 4,800 |
| 2017/02/17 | 4,500 | 4,500 | 4,470 | 4,495 | -5 | -0.1% | 8,000 |
| 2017/02/16 | 4,450 | 4,500 | 4,420 | 4,500 | +55 | +1.2% | 9,700 |
| 2017/02/15 | 4,445 | 4,450 | 4,430 | 4,445 | +25 | +0.6% | 3,200 |
| 2017/02/14 | 4,435 | 4,440 | 4,410 | 4,420 | -5 | -0.1% | 3,900 |
| 2017/02/13 | 4,400 | 4,430 | 4,400 | 4,425 | +25 | +0.6% | 4,500 |
| 2017/02/10 | 4,380 | 4,400 | 4,365 | 4,400 | +25 | +0.6% | 2,600 |
| 2017/02/09 | 4,375 | 4,380 | 4,335 | 4,375 | -5 | -0.1% | 2,600 |
| 2017/02/08 | 4,345 | 4,385 | 4,340 | 4,380 | +30 | +0.7% | 2,800 |
| 2017/02/07 | 4,385 | 4,385 | 4,325 | 4,350 | -35 | -0.8% | 5,200 |
| 2017/02/06 | 4,390 | 4,390 | 4,355 | 4,385 | -5 | -0.1% | 3,800 |
| 2017/02/03 | 4,300 | 4,395 | 4,300 | 4,390 | +75 | +1.7% | 6,400 |
| 2017/02/02 | 4,365 | 4,390 | 4,300 | 4,315 | -15 | -0.3% | 4,600 |
| 2017/02/01 | 4,335 | 4,400 | 4,325 | 4,330 | -10 | -0.2% | 7,900 |
| 2017/01/31 | 4,300 | 4,365 | 4,290 | 4,340 | +5 | +0.1% | 5,500 |
| 2017/01/30 | 4,365 | 4,365 | 4,320 | 4,335 | -25 | -0.6% | 6,500 |
| 2017/01/27 | 4,350 | 4,360 | 4,325 | 4,360 | +25 | +0.6% | 2,700 |
| 2017/01/26 | 4,325 | 4,340 | 4,300 | 4,335 | +30 | +0.7% | 4,200 |
| 2017/01/25 | 4,315 | 4,320 | 4,275 | 4,305 | -10 | -0.2% | 4,800 |
| 2017/01/24 | 4,250 | 4,315 | 4,250 | 4,315 | +55 | +1.3% | 3,200 |
| 2017/01/23 | 4,275 | 4,305 | 4,255 | 4,260 | -60 | -1.4% | 4,100 |
| 2017/01/20 | 4,270 | 4,320 | 4,255 | 4,320 | +50 | +1.2% | 4,600 |
| 2017/01/19 | 4,315 | 4,325 | 4,265 | 4,270 | -5 | -0.1% | 5,100 |
| 2017/01/18 | 4,295 | 4,300 | 4,255 | 4,275 | -15 | -0.3% | 3,900 |
| 2017/01/17 | 4,365 | 4,370 | 4,285 | 4,290 | -75 | -1.7% | 6,400 |
| 2017/01/16 | 4,370 | 4,375 | 4,335 | 4,365 | -20 | -0.5% | 3,500 |
| 2017/01/13 | 4,400 | 4,405 | 4,370 | 4,385 | -15 | -0.3% | 3,700 |
| 2017/01/12 | 4,420 | 4,420 | 4,365 | 4,400 | -20 | -0.5% | 6,900 |
| 2017/01/11 | 4,420 | 4,445 | 4,410 | 4,420 | -20 | -0.5% | 4,500 |
| 2017/01/10 | 4,410 | 4,440 | 4,390 | 4,440 | +30 | +0.7% | 7,700 |
| 2017/01/06 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 5,600 |
| 2017/01/05 | 4,400 | 4,405 | 4,375 | 4,400 | -10 | -0.2% | 3,900 |
| 2017/01/04 | 4,350 | 4,415 | 4,350 | 4,410 | +40 | +0.9% | 8,900 |
| 2016/12/30 | 4,350 | 4,370 | 4,320 | 4,370 | +5 | +0.1% | 5,100 |
| 2016/12/29 | 4,345 | 4,365 | 4,330 | 4,365 | +25 | +0.6% | 5,600 |
| 2016/12/28 | 4,300 | 4,350 | 4,300 | 4,340 | +20 | +0.5% | 3,700 |
| 2016/12/27 | 4,350 | 4,350 | 4,295 | 4,320 | -15 | -0.3% | 5,400 |
| 2016/12/26 | 4,320 | 4,350 | 4,315 | 4,335 | +20 | +0.5% | 5,100 |
| 2016/12/22 | 4,320 | 4,330 | 4,275 | 4,315 | +5 | +0.1% | 5,400 |
| 2016/12/21 | 4,320 | 4,320 | 4,280 | 4,310 | -5 | -0.1% | 3,200 |
| 2016/12/20 | 4,305 | 4,320 | 4,280 | 4,315 | +15 | +0.3% | 4,400 |
1851～
1900
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
