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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,250 | 3,280 | 3,180 | 3,185 | -70 | -2.2% | 8,800 |
| 2013/08/29 | 3,295 | 3,295 | 3,245 | 3,255 | ±0 | ±0% | 5,100 |
| 2013/08/28 | 3,325 | 3,360 | 3,245 | 3,255 | -100 | -3% | 8,200 |
| 2013/08/27 | 3,370 | 3,385 | 3,325 | 3,355 | -10 | -0.3% | 2,200 |
| 2013/08/26 | 3,390 | 3,390 | 3,360 | 3,365 | -20 | -0.6% | 1,100 |
| 2013/08/23 | 3,385 | 3,385 | 3,350 | 3,385 | +50 | +1.5% | 2,300 |
| 2013/08/22 | 3,330 | 3,335 | 3,305 | 3,335 | ±0 | ±0% | 2,700 |
| 2013/08/21 | 3,315 | 3,360 | 3,315 | 3,335 | +20 | +0.6% | 2,900 |
| 2013/08/20 | 3,335 | 3,335 | 3,315 | 3,315 | -25 | -0.7% | 3,000 |
| 2013/08/19 | 3,330 | 3,365 | 3,325 | 3,340 | +15 | +0.5% | 1,100 |
| 2013/08/16 | 3,320 | 3,375 | 3,320 | 3,325 | -50 | -1.5% | 3,600 |
| 2013/08/15 | 3,360 | 3,390 | 3,340 | 3,375 | +15 | +0.4% | 1,600 |
| 2013/08/14 | 3,345 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 2,100 |
| 2013/08/13 | 3,340 | 3,345 | 3,305 | 3,340 | +35 | +1.1% | 2,900 |
| 2013/08/12 | 3,350 | 3,360 | 3,300 | 3,305 | -5 | -0.2% | 4,100 |
| 2013/08/09 | 3,345 | 3,345 | 3,310 | 3,310 | -20 | -0.6% | 3,200 |
| 2013/08/08 | 3,330 | 3,410 | 3,305 | 3,330 | -35 | -1% | 5,900 |
| 2013/08/07 | 3,395 | 3,405 | 3,340 | 3,365 | +5 | +0.1% | 4,600 |
| 2013/08/06 | 3,330 | 3,370 | 3,330 | 3,360 | ±0 | ±0% | 3,500 |
| 2013/08/05 | 3,335 | 3,385 | 3,335 | 3,360 | -10 | -0.3% | 700 |
| 2013/08/02 | 3,370 | 3,370 | 3,325 | 3,370 | +50 | +1.5% | 2,400 |
| 2013/08/01 | 3,305 | 3,320 | 3,290 | 3,320 | +45 | +1.4% | 2,500 |
| 2013/07/31 | 3,305 | 3,305 | 3,270 | 3,275 | -95 | -2.8% | 7,600 |
| 2013/07/30 | 3,350 | 3,405 | 3,315 | 3,370 | +10 | +0.3% | 3,300 |
| 2013/07/29 | 3,360 | 3,370 | 3,350 | 3,360 | -10 | -0.3% | 2,800 |
| 2013/07/26 | 3,435 | 3,435 | 3,370 | 3,370 | -60 | -1.7% | 6,100 |
| 2013/07/25 | 3,465 | 3,470 | 3,430 | 3,430 | -25 | -0.7% | 3,900 |
| 2013/07/24 | 3,450 | 3,455 | 3,440 | 3,455 | +15 | +0.4% | 2,200 |
| 2013/07/23 | 3,380 | 3,440 | 3,380 | 3,440 | +45 | +1.3% | 2,400 |
| 2013/07/22 | 3,385 | 3,410 | 3,380 | 3,395 | +5 | +0.1% | 3,400 |
| 2013/07/19 | 3,450 | 3,450 | 3,380 | 3,390 | -20 | -0.6% | 4,600 |
| 2013/07/18 | 3,435 | 3,450 | 3,400 | 3,410 | -20 | -0.6% | 7,600 |
| 2013/07/17 | 3,450 | 3,480 | 3,415 | 3,430 | -40 | -1.2% | 4,100 |
| 2013/07/16 | 3,490 | 3,495 | 3,470 | 3,470 | ±0 | ±0% | 1,400 |
| 2013/07/12 | 3,430 | 3,500 | 3,400 | 3,470 | +100 | +3% | 7,600 |
| 2013/07/11 | 3,465 | 3,470 | 3,360 | 3,370 | -95 | -2.7% | 7,600 |
| 2013/07/10 | 3,500 | 3,500 | 3,450 | 3,465 | -10 | -0.3% | 2,500 |
| 2013/07/09 | 3,490 | 3,495 | 3,445 | 3,475 | -15 | -0.4% | 4,400 |
| 2013/07/08 | 3,480 | 3,500 | 3,450 | 3,490 | +20 | +0.6% | 3,500 |
| 2013/07/05 | 3,480 | 3,490 | 3,425 | 3,470 | +25 | +0.7% | 2,700 |
| 2013/07/04 | 3,460 | 3,460 | 3,425 | 3,445 | +5 | +0.1% | 2,800 |
| 2013/07/03 | 3,400 | 3,440 | 3,370 | 3,440 | +40 | +1.2% | 3,000 |
| 2013/07/02 | 3,400 | 3,400 | 3,375 | 3,400 | +15 | +0.4% | 3,800 |
| 2013/07/01 | 3,375 | 3,400 | 3,370 | 3,385 | +20 | +0.6% | 2,700 |
| 2013/06/28 | 3,400 | 3,400 | 3,345 | 3,365 | -10 | -0.3% | 6,900 |
| 2013/06/27 | 3,395 | 3,395 | 3,355 | 3,375 | +45 | +1.4% | 3,000 |
| 2013/06/26 | 3,405 | 3,405 | 3,330 | 3,330 | +15 | +0.5% | 2,700 |
| 2013/06/25 | 3,385 | 3,385 | 3,305 | 3,315 | +15 | +0.5% | 5,100 |
| 2013/06/24 | 3,380 | 3,380 | 3,300 | 3,300 | -30 | -0.9% | 5,500 |
| 2013/06/21 | 3,260 | 3,370 | 3,250 | 3,330 | -40 | -1.2% | 10,400 |
2851～
2900
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
