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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 3,600 | 3,645 | 3,590 | 3,610 | +20 | +0.6% | 14,400 |
| 2013/03/11 | 3,550 | 3,595 | 3,530 | 3,590 | +65 | +1.8% | 10,400 |
| 2013/03/08 | 3,495 | 3,530 | 3,495 | 3,525 | +30 | +0.9% | 17,600 |
| 2013/03/07 | 3,490 | 3,515 | 3,490 | 3,495 | +10 | +0.3% | 13,500 |
| 2013/03/06 | 3,450 | 3,490 | 3,440 | 3,485 | +50 | +1.5% | 10,200 |
| 2013/03/05 | 3,405 | 3,450 | 3,405 | 3,435 | +45 | +1.3% | 11,300 |
| 2013/03/04 | 3,350 | 3,400 | 3,345 | 3,390 | +45 | +1.3% | 11,100 |
| 2013/03/01 | 3,300 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 7,200 |
| 2013/02/28 | 3,255 | 3,295 | 3,255 | 3,290 | +70 | +2.2% | 8,400 |
| 2013/02/27 | 3,250 | 3,255 | 3,220 | 3,220 | -5 | -0.2% | 5,100 |
| 2013/02/26 | 3,220 | 3,250 | 3,215 | 3,225 | +5 | +0.2% | 7,000 |
| 2013/02/25 | 3,235 | 3,235 | 3,215 | 3,220 | +5 | +0.2% | 5,100 |
| 2013/02/22 | 3,220 | 3,225 | 3,210 | 3,215 | -5 | -0.2% | 3,200 |
| 2013/02/21 | 3,220 | 3,230 | 3,215 | 3,220 | ±0 | ±0% | 4,700 |
| 2013/02/20 | 3,195 | 3,225 | 3,190 | 3,220 | +40 | +1.3% | 9,300 |
| 2013/02/19 | 3,180 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 6,200 |
| 2013/02/18 | 3,165 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 5,000 |
| 2013/02/15 | 3,190 | 3,200 | 3,150 | 3,165 | -25 | -0.8% | 9,800 |
| 2013/02/14 | 3,205 | 3,205 | 3,185 | 3,190 | -30 | -0.9% | 7,400 |
| 2013/02/13 | 3,200 | 3,225 | 3,190 | 3,220 | -10 | -0.3% | 6,500 |
| 2013/02/12 | 3,200 | 3,240 | 3,185 | 3,230 | +50 | +1.6% | 4,600 |
| 2013/02/08 | 3,225 | 3,225 | 3,165 | 3,180 | -30 | -0.9% | 7,400 |
| 2013/02/07 | 3,215 | 3,230 | 3,205 | 3,210 | ±0 | ±0% | 4,800 |
| 2013/02/06 | 3,205 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 6,300 |
| 2013/02/05 | 3,220 | 3,235 | 3,200 | 3,200 | -15 | -0.5% | 4,300 |
| 2013/02/04 | 3,250 | 3,265 | 3,215 | 3,215 | -5 | -0.2% | 6,500 |
| 2013/02/01 | 3,215 | 3,240 | 3,215 | 3,220 | +5 | +0.2% | 5,800 |
| 2013/01/31 | 3,195 | 3,240 | 3,180 | 3,215 | +30 | +0.9% | 9,500 |
| 2013/01/30 | 3,185 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 4,700 |
| 2013/01/29 | 3,160 | 3,190 | 3,160 | 3,175 | +15 | +0.5% | 5,900 |
| 2013/01/28 | 3,170 | 3,175 | 3,160 | 3,160 | ±0 | ±0% | 5,800 |
| 2013/01/25 | 3,150 | 3,170 | 3,110 | 3,160 | +40 | +1.3% | 11,800 |
| 2013/01/24 | 3,120 | 3,125 | 3,100 | 3,120 | -10 | -0.3% | 3,300 |
| 2013/01/23 | 3,100 | 3,135 | 3,100 | 3,130 | +35 | +1.1% | 7,200 |
| 2013/01/22 | 3,095 | 3,130 | 3,085 | 3,095 | +20 | +0.7% | 6,300 |
| 2013/01/21 | 3,045 | 3,075 | 3,040 | 3,075 | +45 | +1.5% | 6,100 |
| 2013/01/18 | 3,025 | 3,050 | 3,025 | 3,030 | ±0 | ±0% | 5,800 |
| 2013/01/17 | 3,045 | 3,050 | 3,025 | 3,030 | -15 | -0.5% | 5,200 |
| 2013/01/16 | 3,025 | 3,050 | 3,025 | 3,045 | +25 | +0.8% | 5,500 |
| 2013/01/15 | 3,030 | 3,030 | 3,015 | 3,020 | +21 | +0.7% | 7,500 |
| 2013/01/11 | 3,005 | 3,025 | 2,999 | 2,999 | -1 | ±0% | 6,300 |
| 2013/01/10 | 2,999 | 3,000 | 2,983 | 3,000 | +9 | +0.3% | 8,700 |
| 2013/01/09 | 2,993 | 2,998 | 2,990 | 2,991 | -2 | -0.1% | 9,100 |
| 2013/01/08 | 2,975 | 2,993 | 2,975 | 2,993 | +19 | +0.6% | 6,600 |
| 2013/01/07 | 2,987 | 2,987 | 2,965 | 2,974 | +8 | +0.3% | 6,000 |
| 2013/01/04 | 2,980 | 2,999 | 2,951 | 2,966 | +36 | +1.2% | 8,900 |
| 2012/12/28 | 2,930 | 2,945 | 2,927 | 2,930 | +3 | +0.1% | 3,800 |
| 2012/12/27 | 2,924 | 2,944 | 2,921 | 2,927 | -13 | -0.4% | 9,100 |
| 2012/12/26 | 2,950 | 2,958 | 2,933 | 2,940 | -4 | -0.1% | 4,400 |
| 2012/12/25 | 2,949 | 2,950 | 2,930 | 2,944 | +14 | +0.5% | 6,400 |
3001～
3050
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
