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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 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 |
| 2013/04/08 | 3,675 | 3,730 | 3,620 | 3,680 | ±0 | ±0% | 11,400 |
| 2013/04/05 | 3,600 | 3,680 | 3,600 | 3,680 | +100 | +2.8% | 16,100 |
| 2013/04/04 | 3,425 | 3,580 | 3,420 | 3,580 | +115 | +3.3% | 9,300 |
| 2013/04/03 | 3,450 | 3,470 | 3,410 | 3,465 | -15 | -0.4% | 11,200 |
| 2013/04/02 | 3,490 | 3,550 | 3,400 | 3,480 | -80 | -2.2% | 16,200 |
| 2013/04/01 | 3,745 | 3,760 | 3,555 | 3,560 | -225 | -5.9% | 12,400 |
| 2013/03/29 | 3,810 | 3,830 | 3,775 | 3,785 | -45 | -1.2% | 11,300 |
| 2013/03/28 | 3,800 | 3,830 | 3,775 | 3,830 | +35 | +0.9% | 20,100 |
| 2013/03/27 | 3,750 | 3,795 | 3,730 | 3,795 | -15 | -0.4% | 22,000 |
| 2013/03/26 | 3,815 | 3,870 | 3,805 | 3,810 | -15 | -0.4% | 50,600 |
| 2013/03/25 | 3,820 | 3,840 | 3,820 | 3,825 | +25 | +0.7% | 24,400 |
| 2013/03/22 | 3,835 | 3,860 | 3,800 | 3,800 | ±0 | ±0% | 20,700 |
| 2013/03/21 | 3,730 | 3,815 | 3,720 | 3,800 | +100 | +2.7% | 22,400 |
| 2013/03/19 | 3,660 | 3,720 | 3,660 | 3,700 | +50 | +1.4% | 15,500 |
| 2013/03/18 | 3,655 | 3,690 | 3,620 | 3,650 | +35 | +1% | 12,400 |
| 2013/03/15 | 3,580 | 3,635 | 3,580 | 3,615 | +25 | +0.7% | 11,200 |
| 2013/03/14 | 3,610 | 3,620 | 3,560 | 3,590 | -15 | -0.4% | 11,000 |
| 2013/03/13 | 3,600 | 3,635 | 3,600 | 3,605 | -5 | -0.1% | 10,900 |
2951～
3000
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
