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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 2,927 | 2,960 | 2,927 | 2,945 | +18 | +0.6% | 20,600 |
| 2010/06/02 | 2,889 | 2,945 | 2,874 | 2,927 | +57 | +2% | 30,600 |
| 2010/06/01 | 2,829 | 2,870 | 2,812 | 2,870 | +68 | +2.4% | 16,200 |
| 2010/05/31 | 2,780 | 2,809 | 2,778 | 2,802 | +24 | +0.9% | 7,700 |
| 2010/05/28 | 2,780 | 2,798 | 2,756 | 2,778 | +18 | +0.7% | 26,500 |
| 2010/05/27 | 2,794 | 2,807 | 2,760 | 2,760 | -34 | -1.2% | 28,100 |
| 2010/05/26 | 2,800 | 2,806 | 2,782 | 2,794 | -27 | -1% | 20,800 |
| 2010/05/25 | 2,818 | 2,844 | 2,800 | 2,821 | +3 | +0.1% | 18,700 |
| 2010/05/24 | 2,831 | 2,850 | 2,808 | 2,818 | -10 | -0.4% | 26,300 |
| 2010/05/21 | 2,850 | 2,887 | 2,826 | 2,828 | -68 | -2.3% | 23,800 |
| 2010/05/20 | 2,896 | 2,900 | 2,881 | 2,896 | ±0 | ±0% | 8,900 |
| 2010/05/19 | 2,890 | 2,928 | 2,882 | 2,896 | -7 | -0.2% | 17,600 |
| 2010/05/18 | 2,900 | 2,930 | 2,888 | 2,903 | +39 | +1.4% | 18,600 |
| 2010/05/17 | 2,896 | 2,911 | 2,862 | 2,864 | -32 | -1.1% | 30,200 |
| 2010/05/14 | 2,918 | 2,921 | 2,891 | 2,896 | -10 | -0.3% | 23,100 |
| 2010/05/13 | 2,927 | 2,932 | 2,902 | 2,906 | -3 | -0.1% | 19,600 |
| 2010/05/12 | 2,914 | 2,934 | 2,907 | 2,909 | -6 | -0.2% | 15,700 |
| 2010/05/11 | 2,918 | 2,937 | 2,914 | 2,915 | ±0 | ±0% | 9,400 |
| 2010/05/10 | 2,905 | 2,927 | 2,900 | 2,915 | +9 | +0.3% | 12,400 |
| 2010/05/07 | 2,900 | 2,920 | 2,884 | 2,906 | -4 | -0.1% | 15,900 |
| 2010/05/06 | 2,966 | 2,968 | 2,900 | 2,910 | -62 | -2.1% | 42,100 |
| 2010/04/30 | 2,979 | 2,990 | 2,971 | 2,972 | -12 | -0.4% | 17,800 |
| 2010/04/28 | 2,994 | 2,994 | 2,975 | 2,984 | -13 | -0.4% | 19,200 |
| 2010/04/27 | 3,015 | 3,015 | 2,995 | 2,997 | -23 | -0.8% | 7,100 |
| 2010/04/26 | 3,025 | 3,025 | 3,005 | 3,020 | +10 | +0.3% | 9,800 |
| 2010/04/23 | 2,998 | 3,010 | 2,990 | 3,010 | +18 | +0.6% | 9,100 |
| 2010/04/22 | 3,000 | 3,000 | 2,989 | 2,992 | +2 | +0.1% | 8,100 |
| 2010/04/21 | 3,010 | 3,020 | 2,990 | 2,990 | -20 | -0.7% | 11,800 |
| 2010/04/20 | 3,000 | 3,015 | 2,996 | 3,010 | +10 | +0.3% | 5,100 |
| 2010/04/19 | 2,998 | 3,015 | 2,992 | 3,000 | +2 | +0.1% | 7,400 |
| 2010/04/16 | 3,020 | 3,020 | 2,994 | 2,998 | ±0 | ±0% | 5,500 |
| 2010/04/15 | 3,015 | 3,015 | 2,996 | 2,998 | -12 | -0.4% | 5,400 |
| 2010/04/14 | 3,005 | 3,015 | 2,994 | 3,010 | +5 | +0.2% | 9,600 |
| 2010/04/13 | 3,000 | 3,005 | 2,992 | 3,005 | +12 | +0.4% | 7,800 |
| 2010/04/12 | 3,005 | 3,005 | 2,993 | 2,993 | -1 | ±0% | 10,800 |
| 2010/04/09 | 2,992 | 3,005 | 2,991 | 2,994 | -1 | ±0% | 4,800 |
| 2010/04/08 | 2,995 | 3,005 | 2,991 | 2,995 | ±0 | ±0% | 5,800 |
| 2010/04/07 | 3,010 | 3,010 | 2,989 | 2,995 | +2 | +0.1% | 9,400 |
| 2010/04/06 | 3,010 | 3,010 | 2,991 | 2,993 | +3 | +0.1% | 5,700 |
| 2010/04/05 | 3,000 | 3,015 | 2,984 | 2,990 | -5 | -0.2% | 11,900 |
| 2010/04/02 | 3,020 | 3,020 | 2,980 | 2,995 | -5 | -0.2% | 3,500 |
| 2010/04/01 | 2,980 | 3,000 | 2,971 | 3,000 | - | - | 8,100 |
3651～
3692
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
