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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,600 | 3,600 | 3,560 | 3,580 | +10 | +0.3% | 4,700 |
| 2014/06/26 | 3,595 | 3,600 | 3,560 | 3,570 | -5 | -0.1% | 4,900 |
| 2014/06/25 | 3,580 | 3,580 | 3,575 | 3,575 | +5 | +0.1% | 4,200 |
| 2014/06/24 | 3,560 | 3,570 | 3,535 | 3,570 | +20 | +0.6% | 4,600 |
| 2014/06/23 | 3,550 | 3,560 | 3,535 | 3,550 | ±0 | ±0% | 3,400 |
| 2014/06/20 | 3,550 | 3,550 | 3,510 | 3,550 | +5 | +0.1% | 5,800 |
| 2014/06/19 | 3,490 | 3,545 | 3,480 | 3,545 | +35 | +1% | 7,600 |
| 2014/06/18 | 3,470 | 3,520 | 3,460 | 3,510 | +40 | +1.2% | 7,600 |
| 2014/06/17 | 3,470 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 3,700 |
| 2014/06/16 | 3,445 | 3,475 | 3,430 | 3,445 | ±0 | ±0% | 3,800 |
| 2014/06/13 | 3,420 | 3,450 | 3,415 | 3,445 | +15 | +0.4% | 9,800 |
| 2014/06/12 | 3,460 | 3,465 | 3,425 | 3,430 | -25 | -0.7% | 2,900 |
| 2014/06/11 | 3,430 | 3,465 | 3,420 | 3,455 | +10 | +0.3% | 4,300 |
| 2014/06/10 | 3,475 | 3,475 | 3,430 | 3,445 | ±0 | ±0% | 2,800 |
| 2014/06/09 | 3,480 | 3,480 | 3,435 | 3,445 | -35 | -1% | 4,800 |
| 2014/06/06 | 3,480 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 3,800 |
| 2014/06/05 | 3,475 | 3,475 | 3,440 | 3,450 | -25 | -0.7% | 2,300 |
| 2014/06/04 | 3,475 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 1,500 |
| 2014/06/03 | 3,470 | 3,470 | 3,445 | 3,470 | ±0 | ±0% | 1,400 |
| 2014/06/02 | 3,495 | 3,495 | 3,445 | 3,470 | -5 | -0.1% | 1,700 |
| 2014/05/30 | 3,495 | 3,495 | 3,420 | 3,475 | +5 | +0.1% | 3,900 |
| 2014/05/29 | 3,490 | 3,490 | 3,440 | 3,470 | +30 | +0.9% | 2,000 |
| 2014/05/28 | 3,400 | 3,470 | 3,400 | 3,440 | -5 | -0.1% | 3,700 |
| 2014/05/27 | 3,490 | 3,490 | 3,420 | 3,445 | -20 | -0.6% | 1,900 |
| 2014/05/26 | 3,450 | 3,470 | 3,405 | 3,465 | +85 | +2.5% | 3,100 |
| 2014/05/23 | 3,365 | 3,380 | 3,360 | 3,380 | +15 | +0.4% | 2,900 |
| 2014/05/22 | 3,350 | 3,365 | 3,340 | 3,365 | +20 | +0.6% | 2,800 |
| 2014/05/21 | 3,365 | 3,370 | 3,345 | 3,345 | +5 | +0.1% | 1,200 |
| 2014/05/20 | 3,435 | 3,435 | 3,340 | 3,340 | -60 | -1.8% | 3,200 |
| 2014/05/19 | 3,370 | 3,430 | 3,360 | 3,400 | +20 | +0.6% | 1,600 |
| 2014/05/16 | 3,425 | 3,440 | 3,380 | 3,380 | -45 | -1.3% | 4,900 |
| 2014/05/15 | 3,415 | 3,460 | 3,415 | 3,425 | ±0 | ±0% | 800 |
| 2014/05/14 | 3,420 | 3,460 | 3,415 | 3,425 | +5 | +0.1% | 1,000 |
| 2014/05/13 | 3,470 | 3,470 | 3,420 | 3,420 | -5 | -0.1% | 1,900 |
| 2014/05/12 | 3,455 | 3,465 | 3,425 | 3,425 | -15 | -0.4% | 3,100 |
| 2014/05/09 | 3,455 | 3,455 | 3,415 | 3,440 | -5 | -0.1% | 1,500 |
| 2014/05/08 | 3,445 | 3,450 | 3,415 | 3,445 | +35 | +1% | 1,600 |
| 2014/05/07 | 3,450 | 3,450 | 3,405 | 3,410 | -40 | -1.2% | 5,500 |
| 2014/05/02 | 3,460 | 3,465 | 3,425 | 3,450 | ±0 | ±0% | 1,900 |
| 2014/05/01 | 3,490 | 3,490 | 3,420 | 3,450 | +10 | +0.3% | 2,500 |
| 2014/04/30 | 3,480 | 3,480 | 3,415 | 3,440 | -20 | -0.6% | 1,700 |
| 2014/04/28 | 3,410 | 3,465 | 3,410 | 3,460 | +5 | +0.1% | 2,300 |
| 2014/04/25 | 3,460 | 3,460 | 3,400 | 3,455 | +15 | +0.4% | 2,700 |
| 2014/04/24 | 3,415 | 3,440 | 3,410 | 3,440 | +25 | +0.7% | 1,800 |
| 2014/04/23 | 3,410 | 3,420 | 3,410 | 3,415 | +5 | +0.1% | 1,900 |
| 2014/04/22 | 3,420 | 3,420 | 3,400 | 3,410 | -15 | -0.4% | 1,700 |
| 2014/04/21 | 3,380 | 3,425 | 3,380 | 3,425 | +5 | +0.1% | 1,200 |
| 2014/04/18 | 3,405 | 3,435 | 3,400 | 3,420 | +20 | +0.6% | 2,200 |
| 2014/04/17 | 3,390 | 3,420 | 3,380 | 3,400 | +10 | +0.3% | 1,100 |
| 2014/04/16 | 3,365 | 3,400 | 3,365 | 3,390 | +25 | +0.7% | 1,500 |
2651～
2700
件表示中 / 3692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 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
| 東テク | 255,000円 | +10.1% | +30.4% | 3.92% | 11.05倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
