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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 5,450 | 5,510 | 5,400 | 5,510 | +60 | +1.1% | 16,600 |
| 2017/11/08 | 5,460 | 5,460 | 5,400 | 5,450 | +20 | +0.4% | 6,300 |
| 2017/11/07 | 5,390 | 5,430 | 5,370 | 5,430 | +70 | +1.3% | 6,400 |
| 2017/11/06 | 5,330 | 5,370 | 5,290 | 5,360 | +60 | +1.1% | 5,200 |
| 2017/11/02 | 5,250 | 5,300 | 5,250 | 5,300 | +60 | +1.1% | 7,200 |
| 2017/11/01 | 5,180 | 5,250 | 5,180 | 5,240 | +60 | +1.2% | 5,800 |
| 2017/10/31 | 5,170 | 5,220 | 5,110 | 5,180 | +40 | +0.8% | 14,900 |
| 2017/10/30 | 5,130 | 5,180 | 5,100 | 5,140 | -30 | -0.6% | 11,200 |
| 2017/10/27 | 5,120 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 3,700 |
| 2017/10/26 | 5,140 | 5,160 | 5,110 | 5,150 | +10 | +0.2% | 3,200 |
| 2017/10/25 | 5,200 | 5,200 | 5,120 | 5,140 | -40 | -0.8% | 7,900 |
| 2017/10/24 | 5,090 | 5,240 | 5,070 | 5,180 | +120 | +2.4% | 22,700 |
| 2017/10/23 | 4,950 | 5,060 | 4,950 | 5,060 | +115 | +2.3% | 7,900 |
| 2017/10/20 | 4,940 | 4,995 | 4,930 | 4,945 | -5 | -0.1% | 4,400 |
| 2017/10/19 | 4,960 | 4,990 | 4,945 | 4,950 | -30 | -0.6% | 4,100 |
| 2017/10/18 | 5,020 | 5,020 | 4,965 | 4,980 | -50 | -1% | 3,100 |
| 2017/10/17 | 5,040 | 5,040 | 4,995 | 5,030 | -40 | -0.8% | 4,800 |
| 2017/10/16 | 5,020 | 5,070 | 5,020 | 5,070 | +50 | +1% | 5,000 |
| 2017/10/13 | 5,010 | 5,060 | 5,010 | 5,020 | -20 | -0.4% | 5,800 |
| 2017/10/12 | 5,010 | 5,060 | 5,010 | 5,040 | +10 | +0.2% | 2,900 |
| 2017/10/11 | 5,140 | 5,150 | 5,000 | 5,030 | -70 | -1.4% | 6,100 |
| 2017/10/10 | 5,120 | 5,120 | 5,060 | 5,100 | ±0 | ±0% | 5,100 |
| 2017/10/06 | 5,130 | 5,130 | 5,040 | 5,100 | +20 | +0.4% | 3,700 |
| 2017/10/05 | 5,070 | 5,100 | 5,070 | 5,080 | -40 | -0.8% | 4,000 |
| 2017/10/04 | 5,060 | 5,120 | 5,050 | 5,120 | +40 | +0.8% | 2,600 |
| 2017/10/03 | 5,120 | 5,120 | 5,050 | 5,080 | -40 | -0.8% | 2,500 |
| 2017/10/02 | 5,070 | 5,130 | 5,070 | 5,120 | +50 | +1% | 3,800 |
| 2017/09/29 | 5,120 | 5,140 | 5,050 | 5,070 | -50 | -1% | 6,300 |
| 2017/09/28 | 5,140 | 5,150 | 5,080 | 5,120 | -50 | -1% | 6,000 |
| 2017/09/27 | 5,040 | 5,170 | 4,990 | 5,170 | +110 | +2.2% | 9,600 |
| 2017/09/26 | 4,965 | 5,060 | 4,965 | 5,060 | +60 | +1.2% | 8,200 |
| 2017/09/25 | 5,030 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 5,800 |
| 2017/09/22 | 4,995 | 5,030 | 4,920 | 5,030 | +60 | +1.2% | 6,800 |
| 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 |
1901～
1950
件表示中 / 3768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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58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 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14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 |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
