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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 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 |
| 2013/06/20 | 3,350 | 3,385 | 3,305 | 3,370 | +125 | +3.9% | 13,800 |
| 2013/06/19 | 3,170 | 3,250 | 3,170 | 3,245 | +95 | +3% | 4,600 |
| 2013/06/18 | 3,195 | 3,195 | 3,140 | 3,150 | +5 | +0.2% | 3,500 |
| 2013/06/17 | 3,120 | 3,180 | 3,110 | 3,145 | +45 | +1.5% | 5,000 |
| 2013/06/14 | 3,155 | 3,180 | 3,100 | 3,100 | -55 | -1.7% | 23,300 |
| 2013/06/13 | 3,205 | 3,275 | 3,115 | 3,155 | -50 | -1.6% | 7,300 |
| 2013/06/12 | 3,185 | 3,245 | 3,180 | 3,205 | -20 | -0.6% | 3,500 |
| 2013/06/11 | 3,250 | 3,290 | 3,210 | 3,225 | -60 | -1.8% | 3,900 |
| 2013/06/10 | 3,135 | 3,300 | 3,135 | 3,285 | +155 | +5% | 8,400 |
| 2013/06/07 | 3,170 | 3,195 | 3,105 | 3,130 | -165 | -5% | 12,300 |
| 2013/06/06 | 3,425 | 3,425 | 3,280 | 3,295 | -130 | -3.8% | 10,400 |
| 2013/06/05 | 3,420 | 3,480 | 3,405 | 3,425 | -30 | -0.9% | 2,500 |
| 2013/06/04 | 3,400 | 3,455 | 3,400 | 3,455 | +30 | +0.9% | 8,000 |
| 2013/06/03 | 3,500 | 3,500 | 3,420 | 3,425 | -95 | -2.7% | 5,800 |
| 2013/05/31 | 3,500 | 3,530 | 3,490 | 3,520 | +60 | +1.7% | 6,800 |
| 2013/05/30 | 3,520 | 3,630 | 3,460 | 3,460 | -70 | -2% | 12,900 |
| 2013/05/29 | 3,435 | 3,580 | 3,430 | 3,530 | +100 | +2.9% | 6,900 |
| 2013/05/28 | 3,500 | 3,505 | 3,430 | 3,430 | -60 | -1.7% | 7,100 |
2901～
2950
件表示中 / 3724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 | 990,000円 | +3.0% | +1.0% | 1.62% | 15.13倍 | 1.09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 |
| リョーサン菱 | 252,700円 | +5.6% | +12.2% | 5.54% | 16.87倍 | 0.77倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| あいＨＤ | 238,600円 | +36.5% | -43.0% | 4.19% | 5.97倍 | 1.20倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 山 善 | 127,600円 | +2.7% | -10.2% | 4.08% | 15.58倍 | 0.86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 |
| モスフード | 374,500円 | +0.9% | -2.1% | 0.80% | 39.84倍 | 2.14倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
