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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 3,520 | 3,520 | 3,490 | 3,510 | +5 | +0.1% | 3,300 |
| 2014/02/25 | 3,495 | 3,515 | 3,480 | 3,505 | +10 | +0.3% | 7,400 |
| 2014/02/24 | 3,500 | 3,500 | 3,465 | 3,495 | -5 | -0.1% | 3,800 |
| 2014/02/21 | 3,500 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 4,300 |
| 2014/02/20 | 3,490 | 3,490 | 3,425 | 3,445 | -40 | -1.1% | 2,500 |
| 2014/02/19 | 3,475 | 3,485 | 3,445 | 3,485 | +15 | +0.4% | 4,700 |
| 2014/02/18 | 3,405 | 3,475 | 3,405 | 3,470 | +40 | +1.2% | 6,000 |
| 2014/02/17 | 3,450 | 3,450 | 3,405 | 3,430 | +20 | +0.6% | 2,500 |
| 2014/02/14 | 3,450 | 3,450 | 3,400 | 3,410 | -15 | -0.4% | 5,300 |
| 2014/02/13 | 3,435 | 3,450 | 3,420 | 3,425 | -10 | -0.3% | 3,100 |
| 2014/02/12 | 3,420 | 3,440 | 3,420 | 3,435 | +15 | +0.4% | 2,300 |
| 2014/02/10 | 3,450 | 3,450 | 3,415 | 3,420 | +35 | +1% | 3,500 |
| 2014/02/07 | 3,360 | 3,390 | 3,345 | 3,385 | +50 | +1.5% | 4,400 |
| 2014/02/06 | 3,400 | 3,400 | 3,335 | 3,335 | -5 | -0.1% | 5,900 |
| 2014/02/05 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 7,200 |
| 2014/02/04 | 3,370 | 3,375 | 3,325 | 3,350 | -55 | -1.6% | 13,000 |
| 2014/02/03 | 3,400 | 3,430 | 3,385 | 3,405 | +5 | +0.1% | 5,600 |
| 2014/01/31 | 3,465 | 3,465 | 3,385 | 3,400 | -5 | -0.1% | 7,400 |
| 2014/01/30 | 3,400 | 3,405 | 3,360 | 3,405 | -25 | -0.7% | 7,100 |
| 2014/01/29 | 3,475 | 3,475 | 3,400 | 3,430 | +50 | +1.5% | 3,800 |
| 2014/01/28 | 3,455 | 3,500 | 3,380 | 3,380 | -20 | -0.6% | 9,500 |
| 2014/01/27 | 3,460 | 3,460 | 3,400 | 3,400 | -60 | -1.7% | 9,900 |
| 2014/01/24 | 3,495 | 3,495 | 3,460 | 3,460 | -20 | -0.6% | 8,700 |
| 2014/01/23 | 3,500 | 3,505 | 3,475 | 3,480 | -15 | -0.4% | 4,800 |
| 2014/01/22 | 3,500 | 3,510 | 3,470 | 3,495 | ±0 | ±0% | 5,200 |
| 2014/01/21 | 3,495 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 4,300 |
| 2014/01/20 | 3,485 | 3,490 | 3,475 | 3,485 | +25 | +0.7% | 1,800 |
| 2014/01/17 | 3,475 | 3,485 | 3,460 | 3,460 | +5 | +0.1% | 4,900 |
| 2014/01/16 | 3,465 | 3,470 | 3,455 | 3,455 | -10 | -0.3% | 4,500 |
| 2014/01/15 | 3,450 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 5,400 |
| 2014/01/14 | 3,460 | 3,475 | 3,435 | 3,450 | -10 | -0.3% | 10,200 |
| 2014/01/10 | 3,465 | 3,480 | 3,455 | 3,460 | -15 | -0.4% | 6,000 |
| 2014/01/09 | 3,500 | 3,500 | 3,460 | 3,475 | -5 | -0.1% | 7,900 |
| 2014/01/08 | 3,475 | 3,480 | 3,460 | 3,480 | +15 | +0.4% | 4,900 |
| 2014/01/07 | 3,480 | 3,480 | 3,450 | 3,465 | -5 | -0.1% | 4,300 |
| 2014/01/06 | 3,425 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 10,000 |
| 2013/12/30 | 3,380 | 3,430 | 3,370 | 3,430 | +80 | +2.4% | 9,400 |
| 2013/12/27 | 3,335 | 3,360 | 3,315 | 3,350 | +5 | +0.1% | 10,300 |
| 2013/12/26 | 3,355 | 3,355 | 3,310 | 3,345 | +60 | +1.8% | 8,800 |
| 2013/12/25 | 3,285 | 3,285 | 3,270 | 3,285 | ±0 | ±0% | 9,800 |
| 2013/12/24 | 3,280 | 3,300 | 3,280 | 3,285 | -15 | -0.5% | 10,200 |
| 2013/12/20 | 3,300 | 3,310 | 3,290 | 3,300 | -15 | -0.5% | 6,500 |
| 2013/12/19 | 3,340 | 3,340 | 3,305 | 3,315 | -5 | -0.2% | 9,400 |
| 2013/12/18 | 3,335 | 3,335 | 3,300 | 3,320 | +15 | +0.5% | 8,700 |
| 2013/12/17 | 3,340 | 3,340 | 3,290 | 3,305 | +10 | +0.3% | 8,400 |
| 2013/12/16 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 4,000 |
| 2013/12/13 | 3,310 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 14,800 |
| 2013/12/12 | 3,290 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 4,500 |
| 2013/12/11 | 3,290 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 4,700 |
| 2013/12/10 | 3,330 | 3,340 | 3,305 | 3,305 | -5 | -0.2% | 6,800 |
2801～
2850
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
