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 |
|---|---|---|---|---|---|---|---|
| 2014/07/24 | 3,620 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 2,900 |
| 2014/07/23 | 3,610 | 3,610 | 3,565 | 3,570 | -20 | -0.6% | 1,500 |
| 2014/07/22 | 3,640 | 3,640 | 3,590 | 3,590 | +15 | +0.4% | 1,500 |
| 2014/07/18 | 3,575 | 3,600 | 3,560 | 3,575 | ±0 | ±0% | 1,700 |
| 2014/07/17 | 3,615 | 3,615 | 3,560 | 3,575 | +5 | +0.1% | 3,900 |
| 2014/07/16 | 3,615 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 1,500 |
| 2014/07/15 | 3,610 | 3,610 | 3,570 | 3,580 | +15 | +0.4% | 1,800 |
| 2014/07/14 | 3,600 | 3,605 | 3,565 | 3,565 | -35 | -1% | 4,300 |
| 2014/07/11 | 3,620 | 3,620 | 3,590 | 3,600 | +10 | +0.3% | 2,100 |
| 2014/07/10 | 3,620 | 3,620 | 3,590 | 3,590 | -15 | -0.4% | 2,400 |
| 2014/07/09 | 3,600 | 3,620 | 3,595 | 3,605 | +5 | +0.1% | 1,300 |
| 2014/07/08 | 3,605 | 3,610 | 3,595 | 3,600 | -5 | -0.1% | 2,400 |
| 2014/07/07 | 3,620 | 3,620 | 3,600 | 3,605 | +10 | +0.3% | 1,000 |
| 2014/07/04 | 3,600 | 3,620 | 3,595 | 3,595 | -5 | -0.1% | 2,000 |
| 2014/07/03 | 3,605 | 3,620 | 3,600 | 3,600 | -5 | -0.1% | 2,300 |
| 2014/07/02 | 3,605 | 3,620 | 3,590 | 3,605 | ±0 | ±0% | 4,300 |
| 2014/07/01 | 3,560 | 3,620 | 3,560 | 3,605 | +15 | +0.4% | 7,700 |
| 2014/06/30 | 3,560 | 3,600 | 3,560 | 3,590 | +10 | +0.3% | 3,100 |
| 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 |
2701～
2750
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
