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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 4,070 | 4,100 | 4,060 | 4,075 | -15 | -0.4% | 2,400 |
| 2016/10/04 | 4,060 | 4,090 | 4,050 | 4,090 | +10 | +0.2% | 2,300 |
| 2016/10/03 | 4,100 | 4,100 | 4,070 | 4,080 | +20 | +0.5% | 1,400 |
| 2016/09/30 | 4,065 | 4,085 | 4,060 | 4,060 | -35 | -0.9% | 3,100 |
| 2016/09/29 | 4,060 | 4,100 | 4,060 | 4,095 | +10 | +0.2% | 3,700 |
| 2016/09/28 | 4,075 | 4,095 | 4,025 | 4,085 | -30 | -0.7% | 3,500 |
| 2016/09/27 | 4,080 | 4,115 | 4,060 | 4,115 | +35 | +0.9% | 5,900 |
| 2016/09/26 | 4,075 | 4,080 | 4,055 | 4,080 | ±0 | ±0% | 2,700 |
| 2016/09/23 | 4,040 | 4,080 | 4,015 | 4,080 | +40 | +1% | 5,700 |
| 2016/09/21 | 3,925 | 4,040 | 3,925 | 4,040 | +105 | +2.7% | 5,300 |
| 2016/09/20 | 3,920 | 3,980 | 3,920 | 3,935 | +10 | +0.3% | 4,300 |
| 2016/09/16 | 3,945 | 3,965 | 3,925 | 3,925 | -20 | -0.5% | 4,500 |
| 2016/09/15 | 3,950 | 3,975 | 3,940 | 3,945 | -15 | -0.4% | 2,900 |
| 2016/09/14 | 3,950 | 3,985 | 3,950 | 3,960 | +10 | +0.3% | 2,600 |
| 2016/09/13 | 3,945 | 3,965 | 3,935 | 3,950 | -5 | -0.1% | 2,700 |
| 2016/09/12 | 3,935 | 3,955 | 3,935 | 3,955 | -10 | -0.3% | 1,200 |
| 2016/09/09 | 3,960 | 4,005 | 3,960 | 3,965 | -35 | -0.9% | 4,500 |
| 2016/09/08 | 3,945 | 4,005 | 3,945 | 4,000 | +20 | +0.5% | 3,100 |
| 2016/09/07 | 3,945 | 3,995 | 3,945 | 3,980 | ±0 | ±0% | 4,900 |
| 2016/09/06 | 3,945 | 4,000 | 3,945 | 3,980 | +40 | +1% | 3,400 |
| 2016/09/05 | 3,935 | 3,965 | 3,935 | 3,940 | +5 | +0.1% | 2,700 |
| 2016/09/02 | 3,930 | 3,960 | 3,930 | 3,935 | -15 | -0.4% | 2,600 |
| 2016/09/01 | 3,950 | 4,000 | 3,950 | 3,950 | -50 | -1.3% | 2,600 |
| 2016/08/31 | 3,950 | 4,000 | 3,940 | 4,000 | +30 | +0.8% | 5,000 |
| 2016/08/30 | 3,990 | 3,990 | 3,945 | 3,970 | -30 | -0.8% | 2,800 |
| 2016/08/29 | 4,005 | 4,005 | 3,990 | 4,000 | +60 | +1.5% | 3,000 |
| 2016/08/26 | 3,990 | 3,990 | 3,925 | 3,940 | +15 | +0.4% | 5,100 |
| 2016/08/25 | 3,925 | 3,935 | 3,900 | 3,925 | +35 | +0.9% | 2,200 |
| 2016/08/24 | 3,875 | 3,900 | 3,875 | 3,890 | +15 | +0.4% | 2,400 |
| 2016/08/23 | 3,880 | 3,895 | 3,875 | 3,875 | +20 | +0.5% | 2,900 |
| 2016/08/22 | 3,860 | 3,880 | 3,850 | 3,855 | -10 | -0.3% | 4,300 |
| 2016/08/19 | 3,905 | 3,905 | 3,850 | 3,865 | -45 | -1.2% | 6,100 |
| 2016/08/18 | 3,900 | 3,945 | 3,900 | 3,910 | -10 | -0.3% | 3,300 |
| 2016/08/17 | 3,915 | 3,940 | 3,900 | 3,920 | +5 | +0.1% | 5,400 |
| 2016/08/16 | 3,990 | 4,000 | 3,915 | 3,915 | -115 | -2.9% | 7,700 |
| 2016/08/15 | 3,985 | 4,040 | 3,985 | 4,030 | +45 | +1.1% | 2,700 |
| 2016/08/12 | 4,035 | 4,035 | 3,985 | 3,985 | -20 | -0.5% | 3,000 |
| 2016/08/10 | 4,025 | 4,025 | 3,980 | 4,005 | +25 | +0.6% | 2,500 |
| 2016/08/09 | 3,965 | 3,990 | 3,965 | 3,980 | -5 | -0.1% | 1,700 |
| 2016/08/08 | 4,025 | 4,025 | 3,960 | 3,985 | +30 | +0.8% | 1,900 |
| 2016/08/05 | 3,970 | 4,040 | 3,955 | 3,955 | +20 | +0.5% | 2,300 |
| 2016/08/04 | 4,010 | 4,015 | 3,930 | 3,935 | -65 | -1.6% | 7,700 |
| 2016/08/03 | 4,030 | 4,075 | 4,000 | 4,000 | -20 | -0.5% | 3,100 |
| 2016/08/02 | 4,110 | 4,125 | 4,010 | 4,020 | -75 | -1.8% | 4,600 |
| 2016/08/01 | 4,155 | 4,155 | 4,090 | 4,095 | -60 | -1.4% | 3,000 |
| 2016/07/29 | 4,095 | 4,155 | 4,095 | 4,155 | +15 | +0.4% | 2,900 |
| 2016/07/28 | 4,100 | 4,140 | 4,095 | 4,140 | +10 | +0.2% | 3,600 |
| 2016/07/27 | 4,100 | 4,155 | 4,100 | 4,130 | +15 | +0.4% | 4,100 |
| 2016/07/26 | 4,140 | 4,155 | 4,110 | 4,115 | -10 | -0.2% | 2,700 |
| 2016/07/25 | 4,080 | 4,125 | 4,070 | 4,125 | +45 | +1.1% | 3,500 |
1951～
2000
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
