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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 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 |
| 2015/04/08 | 4,200 | 4,280 | 4,195 | 4,255 | +70 | +1.7% | 7,900 |
| 2015/04/07 | 4,160 | 4,200 | 4,160 | 4,185 | +30 | +0.7% | 5,100 |
| 2015/04/06 | 4,160 | 4,170 | 4,125 | 4,155 | -5 | -0.1% | 3,300 |
| 2015/04/03 | 4,145 | 4,170 | 4,105 | 4,160 | +15 | +0.4% | 9,000 |
| 2015/04/02 | 4,100 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 6,500 |
| 2015/04/01 | 4,175 | 4,180 | 4,110 | 4,120 | -105 | -2.5% | 10,700 |
| 2015/03/31 | 4,295 | 4,325 | 4,190 | 4,225 | -75 | -1.7% | 11,600 |
| 2015/03/30 | 4,345 | 4,355 | 4,295 | 4,300 | -115 | -2.6% | 13,600 |
| 2015/03/27 | 4,415 | 4,480 | 4,345 | 4,415 | -35 | -0.8% | 29,600 |
| 2015/03/26 | 4,480 | 4,490 | 4,450 | 4,450 | -30 | -0.7% | 22,200 |
| 2015/03/25 | 4,445 | 4,485 | 4,445 | 4,480 | +35 | +0.8% | 12,000 |
| 2015/03/24 | 4,425 | 4,450 | 4,400 | 4,445 | +20 | +0.5% | 13,500 |
| 2015/03/23 | 4,430 | 4,450 | 4,420 | 4,425 | -5 | -0.1% | 14,600 |
| 2015/03/20 | 4,430 | 4,440 | 4,420 | 4,430 | +5 | +0.1% | 12,900 |
| 2015/03/19 | 4,445 | 4,445 | 4,420 | 4,425 | -10 | -0.2% | 9,800 |
| 2015/03/18 | 4,450 | 4,470 | 4,425 | 4,435 | -5 | -0.1% | 10,400 |
| 2015/03/17 | 4,435 | 4,450 | 4,420 | 4,440 | +5 | +0.1% | 11,800 |
| 2015/03/16 | 4,430 | 4,460 | 4,425 | 4,435 | +10 | +0.2% | 8,700 |
| 2015/03/13 | 4,470 | 4,490 | 4,425 | 4,425 | -60 | -1.3% | 16,500 |
| 2015/03/12 | 4,500 | 4,510 | 4,465 | 4,485 | -20 | -0.4% | 14,600 |
| 2015/03/11 | 4,500 | 4,510 | 4,480 | 4,505 | +5 | +0.1% | 12,300 |
| 2015/03/10 | 4,505 | 4,510 | 4,485 | 4,500 | +5 | +0.1% | 13,900 |
| 2015/03/09 | 4,400 | 4,500 | 4,400 | 4,495 | +95 | +2.2% | 13,500 |
| 2015/03/06 | 4,250 | 4,435 | 4,250 | 4,400 | +170 | +4% | 24,700 |
| 2015/03/05 | 4,200 | 4,245 | 4,200 | 4,230 | +25 | +0.6% | 6,300 |
| 2015/03/04 | 4,190 | 4,220 | 4,185 | 4,205 | -5 | -0.1% | 7,300 |
| 2015/03/03 | 4,200 | 4,225 | 4,185 | 4,210 | +20 | +0.5% | 9,000 |
| 2015/03/02 | 4,180 | 4,200 | 4,180 | 4,190 | +35 | +0.8% | 6,400 |
| 2015/02/27 | 4,170 | 4,180 | 4,140 | 4,155 | +20 | +0.5% | 6,700 |
| 2015/02/26 | 4,140 | 4,150 | 4,125 | 4,135 | +20 | +0.5% | 9,400 |
| 2015/02/25 | 4,110 | 4,130 | 4,100 | 4,115 | +5 | +0.1% | 8,300 |
| 2015/02/24 | 4,070 | 4,115 | 4,055 | 4,110 | +40 | +1% | 7,200 |
| 2015/02/23 | 4,070 | 4,095 | 4,045 | 4,070 | +5 | +0.1% | 9,400 |
| 2015/02/20 | 4,070 | 4,070 | 4,050 | 4,065 | ±0 | ±0% | 7,400 |
| 2015/02/19 | 4,025 | 4,065 | 4,005 | 4,065 | +60 | +1.5% | 11,500 |
| 2015/02/18 | 4,000 | 4,025 | 4,000 | 4,005 | +5 | +0.1% | 8,400 |
| 2015/02/17 | 3,980 | 4,000 | 3,980 | 4,000 | +25 | +0.6% | 5,400 |
| 2015/02/16 | 3,960 | 3,980 | 3,955 | 3,975 | +35 | +0.9% | 4,200 |
| 2015/02/13 | 3,980 | 3,980 | 3,940 | 3,940 | -5 | -0.1% | 7,200 |
| 2015/02/12 | 3,935 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 7,200 |
| 2015/02/10 | 3,930 | 3,955 | 3,910 | 3,935 | +5 | +0.1% | 3,100 |
| 2015/02/09 | 3,920 | 3,950 | 3,910 | 3,930 | +15 | +0.4% | 4,100 |
| 2015/02/06 | 3,980 | 3,980 | 3,915 | 3,915 | ±0 | ±0% | 6,200 |
| 2015/02/05 | 3,895 | 3,935 | 3,885 | 3,915 | +20 | +0.5% | 5,500 |
| 2015/02/04 | 3,900 | 3,965 | 3,855 | 3,895 | +15 | +0.4% | 7,400 |
| 2015/02/03 | 3,995 | 3,995 | 3,860 | 3,880 | -125 | -3.1% | 13,600 |
2501～
2550
件表示中 / 3737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 | 966,000円 | +3.0% | +1.0% | 1.66% | 14.77倍 | 1.06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 |
| ハピネット | 543,000円 | +7.0% | +0.3% | 0.92% | 16.55倍 | 2.16倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 186,200円 | +0.9% | +8.9% | 5.37% | 12.75倍 | 1.02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 |
| オートバクス | 145,000円 | +10.6% | +7.9% | 4.14% | 13.88倍 | 0.86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 |
| モスフード | 367,500円 | +0.9% | -2.1% | 0.82% | 39.10倍 | 2.10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
