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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 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 |
| 2013/05/27 | 3,585 | 3,585 | 3,480 | 3,490 | -105 | -2.9% | 7,700 |
| 2013/05/24 | 3,580 | 3,670 | 3,565 | 3,595 | +20 | +0.6% | 16,000 |
| 2013/05/23 | 3,635 | 3,680 | 3,555 | 3,575 | -60 | -1.7% | 19,400 |
| 2013/05/22 | 3,635 | 3,650 | 3,630 | 3,635 | +5 | +0.1% | 6,400 |
| 2013/05/21 | 3,625 | 3,645 | 3,615 | 3,630 | +5 | +0.1% | 7,000 |
| 2013/05/20 | 3,630 | 3,645 | 3,600 | 3,625 | +50 | +1.4% | 5,500 |
| 2013/05/17 | 3,575 | 3,595 | 3,560 | 3,575 | ±0 | ±0% | 4,100 |
| 2013/05/16 | 3,605 | 3,615 | 3,565 | 3,575 | -30 | -0.8% | 7,900 |
| 2013/05/15 | 3,600 | 3,625 | 3,600 | 3,605 | +5 | +0.1% | 7,600 |
| 2013/05/14 | 3,610 | 3,635 | 3,600 | 3,600 | -20 | -0.6% | 7,400 |
| 2013/05/13 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 11,200 |
| 2013/05/10 | 3,700 | 3,700 | 3,650 | 3,650 | -20 | -0.5% | 9,100 |
| 2013/05/09 | 3,770 | 3,780 | 3,665 | 3,670 | -100 | -2.7% | 15,400 |
| 2013/05/08 | 3,720 | 3,775 | 3,720 | 3,770 | +25 | +0.7% | 6,400 |
| 2013/05/07 | 3,730 | 3,760 | 3,715 | 3,745 | +15 | +0.4% | 8,100 |
| 2013/05/02 | 3,700 | 3,745 | 3,700 | 3,730 | +30 | +0.8% | 5,600 |
| 2013/05/01 | 3,660 | 3,730 | 3,635 | 3,700 | +80 | +2.2% | 12,800 |
| 2013/04/30 | 3,625 | 3,675 | 3,620 | 3,620 | -15 | -0.4% | 9,500 |
| 2013/04/26 | 3,695 | 3,695 | 3,630 | 3,635 | -60 | -1.6% | 11,900 |
| 2013/04/25 | 3,670 | 3,695 | 3,630 | 3,695 | +45 | +1.2% | 15,400 |
| 2013/04/24 | 3,665 | 3,665 | 3,620 | 3,650 | +30 | +0.8% | 11,100 |
| 2013/04/23 | 3,665 | 3,670 | 3,615 | 3,620 | -40 | -1.1% | 10,600 |
| 2013/04/22 | 3,640 | 3,670 | 3,640 | 3,660 | +30 | +0.8% | 5,600 |
| 2013/04/19 | 3,680 | 3,680 | 3,620 | 3,630 | -45 | -1.2% | 4,800 |
| 2013/04/18 | 3,620 | 3,675 | 3,620 | 3,675 | +55 | +1.5% | 5,000 |
| 2013/04/17 | 3,610 | 3,660 | 3,610 | 3,620 | +10 | +0.3% | 8,300 |
| 2013/04/16 | 3,620 | 3,645 | 3,610 | 3,610 | -60 | -1.6% | 8,000 |
| 2013/04/15 | 3,620 | 3,685 | 3,620 | 3,670 | +50 | +1.4% | 9,800 |
| 2013/04/12 | 3,615 | 3,660 | 3,615 | 3,620 | -65 | -1.8% | 10,600 |
| 2013/04/11 | 3,680 | 3,685 | 3,635 | 3,685 | +45 | +1.2% | 11,500 |
| 2013/04/10 | 3,605 | 3,650 | 3,605 | 3,640 | +35 | +1% | 8,100 |
| 2013/04/09 | 3,680 | 3,685 | 3,605 | 3,605 | -75 | -2% | 10,800 |
2901～
2950
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
