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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,940 | 4,985 | 4,925 | 4,970 | +30 | +0.6% | 5,400 |
| 2017/09/20 | 4,980 | 4,980 | 4,875 | 4,940 | -40 | -0.8% | 8,400 |
| 2017/09/19 | 5,020 | 5,020 | 4,950 | 4,980 | -60 | -1.2% | 7,800 |
| 2017/09/15 | 4,940 | 5,050 | 4,890 | 5,040 | +95 | +1.9% | 20,700 |
| 2017/09/14 | 4,960 | 4,960 | 4,865 | 4,945 | -15 | -0.3% | 7,100 |
| 2017/09/13 | 4,960 | 4,985 | 4,935 | 4,960 | -25 | -0.5% | 6,000 |
| 2017/09/12 | 4,860 | 4,990 | 4,860 | 4,985 | +130 | +2.7% | 8,200 |
| 2017/09/11 | 4,835 | 4,855 | 4,825 | 4,855 | +20 | +0.4% | 2,400 |
| 2017/09/08 | 4,810 | 4,870 | 4,810 | 4,835 | +15 | +0.3% | 6,100 |
| 2017/09/07 | 4,820 | 4,880 | 4,820 | 4,820 | -10 | -0.2% | 3,300 |
| 2017/09/06 | 4,805 | 4,840 | 4,805 | 4,830 | ±0 | ±0% | 2,200 |
| 2017/09/05 | 4,825 | 4,845 | 4,820 | 4,830 | +5 | +0.1% | 2,000 |
| 2017/09/04 | 4,800 | 4,840 | 4,800 | 4,825 | +5 | +0.1% | 3,500 |
| 2017/09/01 | 4,865 | 4,865 | 4,800 | 4,820 | -45 | -0.9% | 4,400 |
| 2017/08/31 | 4,820 | 4,870 | 4,800 | 4,865 | +65 | +1.4% | 8,800 |
| 2017/08/30 | 4,805 | 4,810 | 4,770 | 4,800 | -5 | -0.1% | 1,400 |
| 2017/08/29 | 4,795 | 4,810 | 4,750 | 4,805 | +5 | +0.1% | 2,700 |
| 2017/08/28 | 4,770 | 4,810 | 4,755 | 4,800 | +30 | +0.6% | 2,700 |
| 2017/08/25 | 4,795 | 4,795 | 4,735 | 4,770 | +15 | +0.3% | 2,800 |
| 2017/08/24 | 4,750 | 4,780 | 4,740 | 4,755 | +5 | +0.1% | 1,400 |
| 2017/08/23 | 4,735 | 4,765 | 4,730 | 4,750 | +20 | +0.4% | 2,600 |
| 2017/08/22 | 4,765 | 4,765 | 4,720 | 4,730 | -45 | -0.9% | 4,900 |
| 2017/08/21 | 4,745 | 4,780 | 4,745 | 4,775 | +30 | +0.6% | 2,000 |
| 2017/08/18 | 4,745 | 4,750 | 4,720 | 4,745 | -35 | -0.7% | 3,400 |
| 2017/08/17 | 4,805 | 4,805 | 4,760 | 4,780 | -25 | -0.5% | 2,100 |
| 2017/08/16 | 4,740 | 4,815 | 4,740 | 4,805 | +55 | +1.2% | 4,900 |
| 2017/08/15 | 4,750 | 4,785 | 4,750 | 4,750 | +20 | +0.4% | 2,500 |
| 2017/08/14 | 4,800 | 4,800 | 4,720 | 4,730 | -80 | -1.7% | 5,500 |
| 2017/08/10 | 4,785 | 4,820 | 4,785 | 4,810 | +25 | +0.5% | 5,700 |
| 2017/08/09 | 4,790 | 4,825 | 4,755 | 4,785 | +15 | +0.3% | 9,000 |
| 2017/08/08 | 4,750 | 4,770 | 4,735 | 4,770 | +20 | +0.4% | 5,500 |
| 2017/08/07 | 4,735 | 4,750 | 4,705 | 4,750 | +50 | +1.1% | 2,900 |
| 2017/08/04 | 4,685 | 4,700 | 4,675 | 4,700 | +25 | +0.5% | 2,100 |
| 2017/08/03 | 4,645 | 4,675 | 4,645 | 4,675 | -5 | -0.1% | 3,100 |
| 2017/08/02 | 4,700 | 4,705 | 4,670 | 4,680 | ±0 | ±0% | 3,600 |
| 2017/08/01 | 4,650 | 4,680 | 4,600 | 4,680 | +100 | +2.2% | 5,800 |
| 2017/07/31 | 4,620 | 4,630 | 4,580 | 4,580 | -75 | -1.6% | 17,200 |
| 2017/07/28 | 4,710 | 4,735 | 4,645 | 4,655 | -110 | -2.3% | 16,300 |
| 2017/07/27 | 4,755 | 4,795 | 4,755 | 4,765 | +10 | +0.2% | 6,400 |
| 2017/07/26 | 4,755 | 4,790 | 4,730 | 4,755 | +10 | +0.2% | 6,100 |
| 2017/07/25 | 4,750 | 4,755 | 4,715 | 4,745 | -5 | -0.1% | 9,600 |
| 2017/07/24 | 4,690 | 4,750 | 4,675 | 4,750 | +70 | +1.5% | 5,700 |
| 2017/07/21 | 4,665 | 4,685 | 4,650 | 4,680 | +30 | +0.6% | 4,400 |
| 2017/07/20 | 4,620 | 4,670 | 4,620 | 4,650 | +10 | +0.2% | 4,200 |
| 2017/07/19 | 4,630 | 4,640 | 4,630 | 4,640 | +10 | +0.2% | 2,700 |
| 2017/07/18 | 4,630 | 4,645 | 4,610 | 4,630 | ±0 | ±0% | 2,300 |
| 2017/07/14 | 4,665 | 4,665 | 4,630 | 4,630 | -25 | -0.5% | 2,200 |
| 2017/07/13 | 4,655 | 4,655 | 4,650 | 4,655 | ±0 | ±0% | 800 |
| 2017/07/12 | 4,680 | 4,690 | 4,650 | 4,655 | ±0 | ±0% | 1,900 |
| 2017/07/11 | 4,650 | 4,675 | 4,645 | 4,655 | +25 | +0.5% | 3,100 |
1901～
1950
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 | 965,000円 | +3.0% | +1.0% | 1.66% | 14.75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 | 223,200円 | +6.7% | -2.2% | 2.24% | 12.40倍 | 2.72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 | 536,000円 | +7.0% | +0.3% | 0.93% | 16.34倍 | 2.13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 | 184,700円 | +0.9% | +8.9% | 5.41% | 12.65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 | 369,500円 | +0.9% | -2.1% | 0.81% | 39.31倍 | 2.11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
