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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 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 |
| 2014/04/15 | 3,370 | 3,405 | 3,350 | 3,365 | -5 | -0.1% | 5,700 |
| 2014/04/14 | 3,360 | 3,390 | 3,360 | 3,370 | +15 | +0.4% | 1,700 |
| 2014/04/11 | 3,390 | 3,390 | 3,355 | 3,355 | -50 | -1.5% | 3,900 |
| 2014/04/10 | 3,410 | 3,435 | 3,385 | 3,405 | +15 | +0.4% | 4,100 |
| 2014/04/09 | 3,440 | 3,470 | 3,390 | 3,390 | -30 | -0.9% | 6,400 |
| 2014/04/08 | 3,490 | 3,490 | 3,420 | 3,420 | -55 | -1.6% | 4,000 |
| 2014/04/07 | 3,450 | 3,490 | 3,450 | 3,475 | +5 | +0.1% | 3,000 |
| 2014/04/04 | 3,475 | 3,495 | 3,450 | 3,470 | -5 | -0.1% | 4,900 |
| 2014/04/03 | 3,455 | 3,480 | 3,450 | 3,475 | +25 | +0.7% | 4,400 |
| 2014/04/02 | 3,530 | 3,530 | 3,450 | 3,450 | -50 | -1.4% | 5,700 |
| 2014/04/01 | 3,455 | 3,500 | 3,445 | 3,500 | -25 | -0.7% | 7,900 |
| 2014/03/31 | 3,525 | 3,530 | 3,480 | 3,525 | ±0 | ±0% | 5,100 |
| 2014/03/28 | 3,490 | 3,525 | 3,450 | 3,525 | +35 | +1% | 7,400 |
| 2014/03/27 | 3,500 | 3,535 | 3,450 | 3,490 | -205 | -5.5% | 20,400 |
| 2014/03/26 | 3,655 | 3,700 | 3,650 | 3,695 | +40 | +1.1% | 19,200 |
| 2014/03/25 | 3,620 | 3,655 | 3,610 | 3,655 | +35 | +1% | 11,400 |
| 2014/03/24 | 3,595 | 3,620 | 3,580 | 3,620 | +65 | +1.8% | 11,100 |
| 2014/03/20 | 3,600 | 3,600 | 3,555 | 3,555 | -15 | -0.4% | 6,300 |
| 2014/03/19 | 3,600 | 3,600 | 3,570 | 3,570 | ±0 | ±0% | 3,200 |
| 2014/03/18 | 3,530 | 3,600 | 3,525 | 3,570 | +40 | +1.1% | 4,700 |
| 2014/03/17 | 3,620 | 3,620 | 3,530 | 3,530 | -40 | -1.1% | 6,400 |
| 2014/03/14 | 3,580 | 3,590 | 3,530 | 3,570 | -30 | -0.8% | 16,100 |
| 2014/03/13 | 3,600 | 3,610 | 3,585 | 3,600 | +5 | +0.1% | 4,500 |
| 2014/03/12 | 3,620 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 6,100 |
| 2014/03/11 | 3,600 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 7,200 |
| 2014/03/10 | 3,595 | 3,600 | 3,575 | 3,590 | +15 | +0.4% | 3,900 |
| 2014/03/07 | 3,540 | 3,575 | 3,530 | 3,575 | +45 | +1.3% | 7,900 |
| 2014/03/06 | 3,515 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 4,400 |
| 2014/03/05 | 3,500 | 3,510 | 3,480 | 3,500 | -5 | -0.1% | 5,500 |
| 2014/03/04 | 3,500 | 3,515 | 3,460 | 3,505 | +45 | +1.3% | 5,100 |
| 2014/03/03 | 3,475 | 3,475 | 3,430 | 3,460 | -15 | -0.4% | 10,800 |
| 2014/02/28 | 3,505 | 3,510 | 3,470 | 3,475 | -30 | -0.9% | 6,100 |
| 2014/02/27 | 3,515 | 3,515 | 3,495 | 3,505 | -5 | -0.1% | 3,700 |
2751～
2800
件表示中 / 3759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 | 1,070,000円 | +3.0% | +1.0% | 1.50% | 16.36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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10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 |
| 山 善 | 143,500円 | +2.7% | -10.2% | 3.62% | 17.52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 | 204,800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 |
| 東テク | 321,000円 | +2.6% | +1.5% | 3.24% | 12.35倍 | 2.16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
