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 |
---|---|---|---|---|---|---|---|
2014/12/18 | 3,695 | 3,700 | 3,655 | 3,695 | +25 | +0.7% | 5,100 |
2014/12/17 | 3,670 | 3,690 | 3,620 | 3,670 | +30 | +0.8% | 4,400 |
2014/12/16 | 3,660 | 3,680 | 3,635 | 3,640 | -20 | -0.5% | 7,200 |
2014/12/15 | 3,670 | 3,695 | 3,660 | 3,660 | -5 | -0.1% | 4,300 |
2014/12/12 | 3,675 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 11,900 |
2014/12/11 | 3,700 | 3,700 | 3,680 | 3,685 | +5 | +0.1% | 3,900 |
2014/12/10 | 3,700 | 3,705 | 3,680 | 3,680 | -5 | -0.1% | 9,800 |
2014/12/09 | 3,695 | 3,700 | 3,685 | 3,685 | -10 | -0.3% | 3,100 |
2014/12/08 | 3,700 | 3,700 | 3,685 | 3,695 | -5 | -0.1% | 4,200 |
2014/12/05 | 3,700 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 2,900 |
2014/12/04 | 3,685 | 3,700 | 3,685 | 3,685 | -10 | -0.3% | 2,800 |
2014/12/03 | 3,700 | 3,700 | 3,680 | 3,695 | -5 | -0.1% | 3,200 |
2014/12/02 | 3,700 | 3,700 | 3,675 | 3,700 | +30 | +0.8% | 4,700 |
2014/12/01 | 3,670 | 3,690 | 3,665 | 3,670 | +5 | +0.1% | 3,200 |
2014/11/28 | 3,650 | 3,670 | 3,650 | 3,665 | +5 | +0.1% | 1,800 |
2014/11/27 | 3,660 | 3,675 | 3,655 | 3,660 | ±0 | ±0% | 1,900 |
2014/11/26 | 3,690 | 3,690 | 3,660 | 3,660 | -10 | -0.3% | 3,100 |
2014/11/25 | 3,690 | 3,690 | 3,670 | 3,670 | -10 | -0.3% | 4,500 |
2014/11/21 | 3,700 | 3,700 | 3,670 | 3,680 | -10 | -0.3% | 4,500 |
2014/11/20 | 3,700 | 3,700 | 3,690 | 3,690 | ±0 | ±0% | 2,100 |
2014/11/19 | 3,700 | 3,700 | 3,685 | 3,690 | -10 | -0.3% | 2,800 |
2014/11/18 | 3,695 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 5,600 |
2014/11/17 | 3,675 | 3,690 | 3,665 | 3,675 | ±0 | ±0% | 3,800 |
2014/11/14 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 5,100 |
2014/11/13 | 3,680 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 2,800 |
2014/11/12 | 3,700 | 3,700 | 3,670 | 3,680 | -20 | -0.5% | 4,200 |
2014/11/11 | 3,685 | 3,700 | 3,660 | 3,700 | +5 | +0.1% | 2,400 |
2014/11/10 | 3,690 | 3,695 | 3,675 | 3,695 | +15 | +0.4% | 3,200 |
2014/11/07 | 3,700 | 3,700 | 3,665 | 3,680 | -10 | -0.3% | 3,000 |
2014/11/06 | 3,690 | 3,700 | 3,675 | 3,690 | +10 | +0.3% | 4,900 |
2014/11/05 | 3,665 | 3,695 | 3,650 | 3,680 | +15 | +0.4% | 5,600 |
2014/11/04 | 3,695 | 3,700 | 3,665 | 3,665 | -35 | -0.9% | 6,100 |
2014/10/31 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 10,500 |
2014/10/30 | 3,615 | 3,670 | 3,605 | 3,670 | +20 | +0.5% | 5,700 |
2014/10/29 | 3,610 | 3,650 | 3,610 | 3,650 | +40 | +1.1% | 2,600 |
2014/10/28 | 3,620 | 3,625 | 3,605 | 3,610 | -5 | -0.1% | 1,600 |
2014/10/27 | 3,620 | 3,620 | 3,600 | 3,615 | +10 | +0.3% | 1,700 |
2014/10/24 | 3,620 | 3,620 | 3,595 | 3,605 | +25 | +0.7% | 3,000 |
2014/10/23 | 3,590 | 3,595 | 3,575 | 3,580 | +5 | +0.1% | 2,000 |
2014/10/22 | 3,600 | 3,600 | 3,560 | 3,575 | +10 | +0.3% | 2,500 |
2014/10/21 | 3,575 | 3,590 | 3,510 | 3,565 | +10 | +0.3% | 6,700 |
2014/10/20 | 3,580 | 3,580 | 3,525 | 3,555 | +95 | +2.7% | 3,300 |
2014/10/17 | 3,530 | 3,545 | 3,460 | 3,460 | -80 | -2.3% | 7,900 |
2014/10/16 | 3,555 | 3,570 | 3,540 | 3,540 | -45 | -1.3% | 6,300 |
2014/10/15 | 3,565 | 3,595 | 3,565 | 3,585 | +30 | +0.8% | 2,700 |
2014/10/14 | 3,560 | 3,630 | 3,555 | 3,555 | -5 | -0.1% | 4,600 |
2014/10/10 | 3,555 | 3,610 | 3,555 | 3,560 | -30 | -0.8% | 5,300 |
2014/10/09 | 3,645 | 3,645 | 3,590 | 3,590 | -15 | -0.4% | 2,500 |
2014/10/08 | 3,605 | 3,635 | 3,605 | 3,605 | -15 | -0.4% | 3,300 |
2014/10/07 | 3,635 | 3,650 | 3,620 | 3,620 | -15 | -0.4% | 3,500 |
2601~
2650
件表示中 / 3760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 | 1,078,000円 | +3.0% | +1.0% | 1.48% | 16.48倍 | 1.18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 |
コメダ | 308,500円 | +16.6% | +15.8% | 1.94% | 20.74倍 | 3.08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 |
東テク | 329,000円 | +2.6% | +1.5% | 3.16% | 12.66倍 | 2.21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 |
山 善 | 143,000円 | +2.7% | -10.2% | 3.64% | 17.46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 |
三愛オブリ | 204,700円 | +0.9% | +8.9% | 4.89% | 14.02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 |
市場注目の銘柄
チャート関連のコラム