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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 4,315 | 4,440 | 4,300 | 4,425 | +110 | +2.5% | 18,900 |
| 2015/05/22 | 4,275 | 4,335 | 4,250 | 4,315 | +65 | +1.5% | 8,500 |
| 2015/05/21 | 4,235 | 4,275 | 4,230 | 4,250 | +15 | +0.4% | 7,900 |
| 2015/05/20 | 4,200 | 4,240 | 4,200 | 4,235 | +35 | +0.8% | 7,900 |
| 2015/05/19 | 4,140 | 4,205 | 4,140 | 4,200 | +60 | +1.4% | 5,500 |
| 2015/05/18 | 4,120 | 4,145 | 4,100 | 4,140 | +10 | +0.2% | 3,400 |
| 2015/05/15 | 4,120 | 4,145 | 4,110 | 4,130 | +10 | +0.2% | 2,100 |
| 2015/05/14 | 4,120 | 4,130 | 4,110 | 4,120 | ±0 | ±0% | 3,200 |
| 2015/05/13 | 4,160 | 4,160 | 4,105 | 4,120 | +30 | +0.7% | 2,800 |
| 2015/05/12 | 4,065 | 4,125 | 4,065 | 4,090 | +25 | +0.6% | 3,600 |
| 2015/05/11 | 4,055 | 4,100 | 4,055 | 4,065 | +10 | +0.2% | 5,200 |
| 2015/05/08 | 4,020 | 4,085 | 4,020 | 4,055 | ±0 | ±0% | 5,300 |
| 2015/05/07 | 4,130 | 4,140 | 4,025 | 4,055 | -70 | -1.7% | 9,800 |
| 2015/05/01 | 4,230 | 4,285 | 4,125 | 4,125 | -90 | -2.1% | 13,900 |
| 2015/04/30 | 4,210 | 4,300 | 4,180 | 4,215 | -5 | -0.1% | 16,000 |
| 2015/04/28 | 4,195 | 4,235 | 4,185 | 4,220 | +15 | +0.4% | 5,900 |
| 2015/04/27 | 4,200 | 4,245 | 4,195 | 4,205 | +15 | +0.4% | 3,700 |
| 2015/04/24 | 4,200 | 4,230 | 4,190 | 4,190 | -30 | -0.7% | 4,200 |
| 2015/04/23 | 4,215 | 4,240 | 4,200 | 4,220 | ±0 | ±0% | 4,700 |
| 2015/04/22 | 4,220 | 4,230 | 4,190 | 4,220 | ±0 | ±0% | 5,700 |
| 2015/04/21 | 4,210 | 4,245 | 4,205 | 4,220 | -35 | -0.8% | 5,000 |
| 2015/04/20 | 4,200 | 4,265 | 4,200 | 4,255 | -5 | -0.1% | 4,400 |
| 2015/04/17 | 4,260 | 4,280 | 4,180 | 4,260 | -25 | -0.6% | 6,500 |
| 2015/04/16 | 4,175 | 4,300 | 4,105 | 4,285 | +140 | +3.4% | 11,100 |
| 2015/04/15 | 4,160 | 4,165 | 4,130 | 4,145 | -40 | -1% | 5,300 |
| 2015/04/14 | 4,165 | 4,215 | 4,165 | 4,185 | -5 | -0.1% | 4,000 |
| 2015/04/13 | 4,240 | 4,240 | 4,190 | 4,190 | -45 | -1.1% | 5,600 |
| 2015/04/10 | 4,280 | 4,280 | 4,215 | 4,235 | -20 | -0.5% | 6,100 |
| 2015/04/09 | 4,255 | 4,285 | 4,230 | 4,255 | ±0 | ±0% | 6,200 |
| 2015/04/08 | 4,200 | 4,280 | 4,195 | 4,255 | +70 | +1.7% | 7,900 |
| 2015/04/07 | 4,160 | 4,200 | 4,160 | 4,185 | +30 | +0.7% | 5,100 |
| 2015/04/06 | 4,160 | 4,170 | 4,125 | 4,155 | -5 | -0.1% | 3,300 |
| 2015/04/03 | 4,145 | 4,170 | 4,105 | 4,160 | +15 | +0.4% | 9,000 |
| 2015/04/02 | 4,100 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 6,500 |
| 2015/04/01 | 4,175 | 4,180 | 4,110 | 4,120 | -105 | -2.5% | 10,700 |
| 2015/03/31 | 4,295 | 4,325 | 4,190 | 4,225 | -75 | -1.7% | 11,600 |
| 2015/03/30 | 4,345 | 4,355 | 4,295 | 4,300 | -115 | -2.6% | 13,600 |
| 2015/03/27 | 4,415 | 4,480 | 4,345 | 4,415 | -35 | -0.8% | 29,600 |
| 2015/03/26 | 4,480 | 4,490 | 4,450 | 4,450 | -30 | -0.7% | 22,200 |
| 2015/03/25 | 4,445 | 4,485 | 4,445 | 4,480 | +35 | +0.8% | 12,000 |
| 2015/03/24 | 4,425 | 4,450 | 4,400 | 4,445 | +20 | +0.5% | 13,500 |
| 2015/03/23 | 4,430 | 4,450 | 4,420 | 4,425 | -5 | -0.1% | 14,600 |
| 2015/03/20 | 4,430 | 4,440 | 4,420 | 4,430 | +5 | +0.1% | 12,900 |
| 2015/03/19 | 4,445 | 4,445 | 4,420 | 4,425 | -10 | -0.2% | 9,800 |
| 2015/03/18 | 4,450 | 4,470 | 4,425 | 4,435 | -5 | -0.1% | 10,400 |
| 2015/03/17 | 4,435 | 4,450 | 4,420 | 4,440 | +5 | +0.1% | 11,800 |
| 2015/03/16 | 4,430 | 4,460 | 4,425 | 4,435 | +10 | +0.2% | 8,700 |
| 2015/03/13 | 4,470 | 4,490 | 4,425 | 4,425 | -60 | -1.3% | 16,500 |
| 2015/03/12 | 4,500 | 4,510 | 4,465 | 4,485 | -20 | -0.4% | 14,600 |
| 2015/03/11 | 4,500 | 4,510 | 4,480 | 4,505 | +5 | +0.1% | 12,300 |
2451～
2500
件表示中 / 3712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 | 1,044,000円 | +3.0% | +1.0% | 1.53% | 15.96倍 | 1.14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 |
| イエローハット | 150,500円 | +10.3% | +2.1% | 3.85% | 11.71倍 | 1.10倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 204,500円 | +7.6% | +5.6% | 2.71% | 9.28倍 | 0.77倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 282,000円 | +16.6% | +15.8% | 2.13% | 18.95倍 | 2.81倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| あいＨＤ | 233,700円 | +36.5% | -43.0% | 4.28% | 5.84倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
