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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 3,000 | 3,015 | 2,974 | 3,015 | +18 | +0.6% | 7,900 |
2010/06/17 | 2,995 | 2,998 | 2,987 | 2,997 | +17 | +0.6% | 6,300 |
2010/06/16 | 2,985 | 2,985 | 2,975 | 2,980 | +20 | +0.7% | 6,300 |
2010/06/15 | 2,980 | 2,980 | 2,951 | 2,960 | -20 | -0.7% | 3,100 |
2010/06/14 | 2,970 | 2,995 | 2,970 | 2,980 | +17 | +0.6% | 6,700 |
2010/06/11 | 2,980 | 2,980 | 2,955 | 2,963 | -4 | -0.1% | 9,500 |
2010/06/10 | 2,925 | 2,976 | 2,916 | 2,967 | +55 | +1.9% | 9,600 |
2010/06/09 | 2,935 | 2,950 | 2,908 | 2,912 | -23 | -0.8% | 8,600 |
2010/06/08 | 2,974 | 2,974 | 2,921 | 2,935 | +11 | +0.4% | 8,200 |
2010/06/07 | 2,945 | 2,945 | 2,912 | 2,924 | -29 | -1% | 6,500 |
2010/06/04 | 2,945 | 2,960 | 2,940 | 2,953 | +8 | +0.3% | 9,500 |
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 |
3401~
3450
件表示中 / 3453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 | 743,000円 | +4.1% | +8.5% | 1.62% | 13.47倍 | 0.86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 |
モスフード | 340,500円 | +8.2% | +995.5% | 0.82% | 43.77倍 | 2.07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 |
イエローハット | 206,200円 | +2.3% | +2.7% | 3.39% | 9.08倍 | 0.82倍 |
|
カー用品販売2位。居抜き物件中心の出店戦略が特徴。FC向け卸売りと自社直営店の2本柱 |
日本ライフL | 122,000円 | +5.1% | +4.0% | 3.77% | 11.43倍 | 1.57倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
蝶 理 | 365,000円 | +4.0% | +3.6% | 3.34% | 8.99倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム