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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 4,170 | 4,260 | 4,165 | 4,250 | +110 | +2.7% | 6,700 |
| 2015/07/13 | 4,125 | 4,165 | 4,125 | 4,140 | +20 | +0.5% | 2,100 |
| 2015/07/10 | 4,150 | 4,165 | 4,115 | 4,120 | +5 | +0.1% | 5,900 |
| 2015/07/09 | 4,150 | 4,150 | 4,105 | 4,115 | -40 | -1% | 7,700 |
| 2015/07/08 | 4,210 | 4,225 | 4,155 | 4,155 | -70 | -1.7% | 6,300 |
| 2015/07/07 | 4,200 | 4,295 | 4,200 | 4,225 | +25 | +0.6% | 3,600 |
| 2015/07/06 | 4,255 | 4,265 | 4,200 | 4,200 | -55 | -1.3% | 4,300 |
| 2015/07/03 | 4,270 | 4,305 | 4,210 | 4,255 | -10 | -0.2% | 3,200 |
| 2015/07/02 | 4,285 | 4,325 | 4,220 | 4,265 | +10 | +0.2% | 4,200 |
| 2015/07/01 | 4,235 | 4,275 | 4,200 | 4,255 | +20 | +0.5% | 3,100 |
| 2015/06/30 | 4,180 | 4,245 | 4,180 | 4,235 | +35 | +0.8% | 4,800 |
| 2015/06/29 | 4,250 | 4,250 | 4,200 | 4,200 | -50 | -1.2% | 4,300 |
| 2015/06/26 | 4,300 | 4,300 | 4,250 | 4,250 | -10 | -0.2% | 3,700 |
| 2015/06/25 | 4,300 | 4,300 | 4,250 | 4,260 | -30 | -0.7% | 3,500 |
| 2015/06/24 | 4,310 | 4,310 | 4,260 | 4,290 | -10 | -0.2% | 5,300 |
| 2015/06/23 | 4,240 | 4,310 | 4,225 | 4,300 | +80 | +1.9% | 4,900 |
| 2015/06/22 | 4,225 | 4,240 | 4,205 | 4,220 | -5 | -0.1% | 3,800 |
| 2015/06/19 | 4,240 | 4,275 | 4,225 | 4,225 | -30 | -0.7% | 4,500 |
| 2015/06/18 | 4,295 | 4,295 | 4,215 | 4,255 | +30 | +0.7% | 3,900 |
| 2015/06/17 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 3,100 |
| 2015/06/16 | 4,265 | 4,265 | 4,210 | 4,210 | -55 | -1.3% | 3,700 |
| 2015/06/15 | 4,245 | 4,275 | 4,200 | 4,265 | +20 | +0.5% | 3,200 |
| 2015/06/12 | 4,375 | 4,375 | 4,240 | 4,245 | -30 | -0.7% | 13,600 |
| 2015/06/11 | 4,360 | 4,360 | 4,255 | 4,275 | +10 | +0.2% | 3,200 |
| 2015/06/10 | 4,235 | 4,300 | 4,230 | 4,265 | +5 | +0.1% | 3,500 |
| 2015/06/09 | 4,320 | 4,325 | 4,245 | 4,260 | -45 | -1% | 10,900 |
| 2015/06/08 | 4,330 | 4,350 | 4,305 | 4,305 | -45 | -1% | 5,400 |
| 2015/06/05 | 4,330 | 4,350 | 4,320 | 4,350 | +10 | +0.2% | 4,800 |
| 2015/06/04 | 4,350 | 4,350 | 4,335 | 4,340 | -10 | -0.2% | 3,200 |
| 2015/06/03 | 4,355 | 4,365 | 4,345 | 4,350 | +5 | +0.1% | 2,600 |
| 2015/06/02 | 4,350 | 4,380 | 4,345 | 4,345 | -5 | -0.1% | 3,200 |
| 2015/06/01 | 4,390 | 4,390 | 4,340 | 4,350 | -25 | -0.6% | 2,900 |
| 2015/05/29 | 4,380 | 4,380 | 4,315 | 4,375 | -5 | -0.1% | 4,500 |
| 2015/05/28 | 4,355 | 4,380 | 4,335 | 4,380 | +5 | +0.1% | 2,100 |
| 2015/05/27 | 4,380 | 4,380 | 4,305 | 4,375 | -5 | -0.1% | 2,400 |
| 2015/05/26 | 4,415 | 4,415 | 4,350 | 4,380 | -45 | -1% | 3,900 |
| 2015/05/25 | 4,315 | 4,440 | 4,300 | 4,425 | +110 | +2.5% | 18,900 |
| 2015/05/22 | 4,275 | 4,335 | 4,250 | 4,315 | +65 | +1.5% | 8,500 |
| 2015/05/21 | 4,235 | 4,275 | 4,230 | 4,250 | +15 | +0.4% | 7,900 |
| 2015/05/20 | 4,200 | 4,240 | 4,200 | 4,235 | +35 | +0.8% | 7,900 |
| 2015/05/19 | 4,140 | 4,205 | 4,140 | 4,200 | +60 | +1.4% | 5,500 |
| 2015/05/18 | 4,120 | 4,145 | 4,100 | 4,140 | +10 | +0.2% | 3,400 |
| 2015/05/15 | 4,120 | 4,145 | 4,110 | 4,130 | +10 | +0.2% | 2,100 |
| 2015/05/14 | 4,120 | 4,130 | 4,110 | 4,120 | ±0 | ±0% | 3,200 |
| 2015/05/13 | 4,160 | 4,160 | 4,105 | 4,120 | +30 | +0.7% | 2,800 |
| 2015/05/12 | 4,065 | 4,125 | 4,065 | 4,090 | +25 | +0.6% | 3,600 |
| 2015/05/11 | 4,055 | 4,100 | 4,055 | 4,065 | +10 | +0.2% | 5,200 |
| 2015/05/08 | 4,020 | 4,085 | 4,020 | 4,055 | ±0 | ±0% | 5,300 |
| 2015/05/07 | 4,130 | 4,140 | 4,025 | 4,055 | -70 | -1.7% | 9,800 |
| 2015/05/01 | 4,230 | 4,285 | 4,125 | 4,125 | -90 | -2.1% | 13,900 |
2251～
2300
件表示中 / 3548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 | 739,000円 | +4.1% | +8.5% | 1.62% | 13.39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 |
| 蝶 理 | 378,000円 | +4.0% | +3.6% | 3.23% | 9.31倍 | 1.14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 |
| 中央自 | 477,000円 | +4.2% | +4.8% | 2.83% | 10.84倍 | 1.76倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 123,700円 | +5.1% | +4.0% | 3.72% | 10.84倍 | 1.49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 |
| ナガイレーベ | 257,800円 | +0.1% | -4.6% | 2.33% | 26.41倍 | 1.94倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
