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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 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 |
| 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 |
2951～
3000
件表示中 / 3758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 | 1,080,000円 | +3.0% | +1.0% | 1.48% | 16.51倍 | 1.19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 | 308,500円 | +16.6% | +15.8% | 1.94% | 20.74倍 | 3.08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 |
| ハピネット | 591,000円 | +7.0% | +0.3% | 0.85% | 18.01倍 | 2.35倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 206,600円 | +0.9% | +8.9% | 4.84% | 14.15倍 | 1.13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 | 319,000円 | +2.6% | +1.5% | 3.26% | 12.27倍 | 2.14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
