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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 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 |
| 2015/04/30 | 4,210 | 4,300 | 4,180 | 4,215 | -5 | -0.1% | 16,000 |
| 2015/04/28 | 4,195 | 4,235 | 4,185 | 4,220 | +15 | +0.4% | 5,900 |
| 2015/04/27 | 4,200 | 4,245 | 4,195 | 4,205 | +15 | +0.4% | 3,700 |
| 2015/04/24 | 4,200 | 4,230 | 4,190 | 4,190 | -30 | -0.7% | 4,200 |
| 2015/04/23 | 4,215 | 4,240 | 4,200 | 4,220 | ±0 | ±0% | 4,700 |
| 2015/04/22 | 4,220 | 4,230 | 4,190 | 4,220 | ±0 | ±0% | 5,700 |
| 2015/04/21 | 4,210 | 4,245 | 4,205 | 4,220 | -35 | -0.8% | 5,000 |
| 2015/04/20 | 4,200 | 4,265 | 4,200 | 4,255 | -5 | -0.1% | 4,400 |
| 2015/04/17 | 4,260 | 4,280 | 4,180 | 4,260 | -25 | -0.6% | 6,500 |
| 2015/04/16 | 4,175 | 4,300 | 4,105 | 4,285 | +140 | +3.4% | 11,100 |
| 2015/04/15 | 4,160 | 4,165 | 4,130 | 4,145 | -40 | -1% | 5,300 |
| 2015/04/14 | 4,165 | 4,215 | 4,165 | 4,185 | -5 | -0.1% | 4,000 |
| 2015/04/13 | 4,240 | 4,240 | 4,190 | 4,190 | -45 | -1.1% | 5,600 |
| 2015/04/10 | 4,280 | 4,280 | 4,215 | 4,235 | -20 | -0.5% | 6,100 |
| 2015/04/09 | 4,255 | 4,285 | 4,230 | 4,255 | ±0 | ±0% | 6,200 |
2401～
2450
件表示中 / 3683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 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02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 |
| あいＨＤ | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68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 |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
