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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
2001～
2050
件表示中 / 3736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 |
| あいＨＤ | 236,200円 | +36.5% | -43.0% | 4.23% | 5.91倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 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 |
| オートバクス | 144,800円 | +10.6% | +7.9% | 4.14% | 13.86倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
