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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 4,280 | 4,345 | 4,275 | 4,335 | +35 | +0.8% | 4,900 |
| 2016/03/14 | 4,320 | 4,345 | 4,295 | 4,300 | ±0 | ±0% | 7,700 |
| 2016/03/11 | 4,265 | 4,320 | 4,265 | 4,300 | -5 | -0.1% | 7,600 |
| 2016/03/10 | 4,275 | 4,305 | 4,275 | 4,305 | +20 | +0.5% | 3,400 |
| 2016/03/09 | 4,275 | 4,290 | 4,270 | 4,285 | +10 | +0.2% | 2,100 |
| 2016/03/08 | 4,285 | 4,295 | 4,270 | 4,275 | -10 | -0.2% | 2,700 |
| 2016/03/07 | 4,285 | 4,325 | 4,275 | 4,285 | ±0 | ±0% | 4,600 |
| 2016/03/04 | 4,285 | 4,300 | 4,255 | 4,285 | ±0 | ±0% | 4,200 |
| 2016/03/03 | 4,280 | 4,300 | 4,255 | 4,285 | +5 | +0.1% | 4,300 |
| 2016/03/02 | 4,250 | 4,290 | 4,250 | 4,280 | +30 | +0.7% | 5,300 |
| 2016/03/01 | 4,205 | 4,270 | 4,205 | 4,250 | +25 | +0.6% | 14,500 |
| 2016/02/29 | 4,240 | 4,250 | 4,215 | 4,225 | +25 | +0.6% | 4,800 |
| 2016/02/26 | 4,195 | 4,210 | 4,180 | 4,200 | -15 | -0.4% | 5,300 |
| 2016/02/25 | 4,155 | 4,240 | 4,155 | 4,215 | +65 | +1.6% | 4,100 |
| 2016/02/24 | 4,155 | 4,170 | 4,130 | 4,150 | -5 | -0.1% | 5,200 |
| 2016/02/23 | 4,200 | 4,210 | 4,155 | 4,155 | -30 | -0.7% | 2,900 |
| 2016/02/22 | 4,120 | 4,185 | 4,120 | 4,185 | +65 | +1.6% | 2,600 |
| 2016/02/19 | 4,165 | 4,175 | 4,115 | 4,120 | -45 | -1.1% | 3,000 |
| 2016/02/18 | 4,190 | 4,190 | 4,165 | 4,165 | +30 | +0.7% | 2,000 |
| 2016/02/17 | 4,160 | 4,160 | 4,100 | 4,135 | +55 | +1.3% | 2,300 |
| 2016/02/16 | 4,100 | 4,195 | 4,080 | 4,080 | -55 | -1.3% | 4,100 |
| 2016/02/15 | 4,060 | 4,170 | 4,060 | 4,135 | +145 | +3.6% | 4,000 |
| 2016/02/12 | 4,010 | 4,025 | 3,990 | 3,990 | -95 | -2.3% | 6,300 |
| 2016/02/10 | 4,245 | 4,245 | 4,070 | 4,085 | -165 | -3.9% | 6,300 |
| 2016/02/09 | 4,320 | 4,320 | 4,220 | 4,250 | -100 | -2.3% | 3,500 |
| 2016/02/08 | 4,270 | 4,350 | 4,205 | 4,350 | +80 | +1.9% | 4,700 |
| 2016/02/05 | 4,265 | 4,270 | 4,175 | 4,270 | -15 | -0.4% | 4,200 |
| 2016/02/04 | 4,260 | 4,305 | 4,230 | 4,285 | +25 | +0.6% | 4,200 |
| 2016/02/03 | 4,325 | 4,345 | 4,250 | 4,260 | -65 | -1.5% | 6,500 |
| 2016/02/02 | 4,245 | 4,330 | 4,240 | 4,325 | +100 | +2.4% | 10,000 |
| 2016/02/01 | 4,190 | 4,240 | 4,180 | 4,225 | +45 | +1.1% | 7,200 |
| 2016/01/29 | 4,140 | 4,180 | 4,140 | 4,180 | +50 | +1.2% | 5,200 |
| 2016/01/28 | 4,140 | 4,190 | 4,130 | 4,130 | +10 | +0.2% | 4,500 |
| 2016/01/27 | 4,090 | 4,140 | 4,055 | 4,120 | +30 | +0.7% | 5,700 |
| 2016/01/26 | 4,095 | 4,120 | 4,050 | 4,090 | -20 | -0.5% | 2,400 |
| 2016/01/25 | 4,145 | 4,145 | 4,065 | 4,110 | +20 | +0.5% | 4,000 |
| 2016/01/22 | 3,970 | 4,090 | 3,970 | 4,090 | +130 | +3.3% | 4,800 |
| 2016/01/21 | 4,025 | 4,030 | 3,960 | 3,960 | -65 | -1.6% | 6,900 |
| 2016/01/20 | 4,095 | 4,100 | 4,025 | 4,025 | -70 | -1.7% | 3,900 |
| 2016/01/19 | 4,125 | 4,135 | 4,080 | 4,095 | +15 | +0.4% | 3,300 |
| 2016/01/18 | 4,040 | 4,115 | 4,010 | 4,080 | +10 | +0.2% | 4,100 |
| 2016/01/15 | 4,045 | 4,190 | 4,045 | 4,070 | +25 | +0.6% | 4,400 |
| 2016/01/14 | 4,050 | 4,050 | 3,995 | 4,045 | -25 | -0.6% | 5,400 |
| 2016/01/13 | 3,980 | 4,070 | 3,980 | 4,070 | +100 | +2.5% | 3,100 |
| 2016/01/12 | 4,045 | 4,045 | 3,970 | 3,970 | -100 | -2.5% | 10,000 |
| 2016/01/08 | 4,090 | 4,110 | 4,010 | 4,070 | +35 | +0.9% | 5,100 |
| 2016/01/07 | 4,040 | 4,090 | 4,025 | 4,035 | -5 | -0.1% | 4,200 |
| 2016/01/06 | 4,185 | 4,185 | 4,040 | 4,040 | -90 | -2.2% | 7,900 |
| 2016/01/05 | 4,130 | 4,175 | 4,110 | 4,130 | ±0 | ±0% | 3,900 |
| 2016/01/04 | 4,175 | 4,185 | 4,130 | 4,130 | -40 | -1% | 4,200 |
2301～
2350
件表示中 / 3761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 | 1,065,000円 | +3.0% | +1.0% | 1.50% | 16.28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 |
| 山 善 | 144,300円 | +2.7% | -10.2% | 3.60% | 17.50倍 | 0.97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 | 326,000円 | +2.6% | +1.5% | 3.19% | 12.55倍 | 2.19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 |
| 三愛オブリ | 204,800円 | +0.9% | +8.9% | 4.88% | 14.03倍 | 1.12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 |
| ミツウロコＧＨＤ | 228,400円 | +8.1% | +24.9% | 2.45% | 14.65倍 | 1.31倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
