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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 4,020 | 4,025 | 4,005 | 4,005 | -15 | -0.4% | 4,000 |
| 2015/01/30 | 3,950 | 4,020 | 3,950 | 4,020 | +90 | +2.3% | 7,000 |
| 2015/01/29 | 4,020 | 4,025 | 3,930 | 3,930 | -95 | -2.4% | 7,200 |
| 2015/01/28 | 3,975 | 4,030 | 3,965 | 4,025 | +35 | +0.9% | 9,300 |
| 2015/01/27 | 3,950 | 3,990 | 3,940 | 3,990 | +60 | +1.5% | 5,400 |
| 2015/01/26 | 3,900 | 3,930 | 3,880 | 3,930 | +40 | +1% | 6,800 |
| 2015/01/23 | 3,840 | 3,895 | 3,835 | 3,890 | +35 | +0.9% | 6,600 |
| 2015/01/22 | 3,845 | 3,865 | 3,830 | 3,855 | +10 | +0.3% | 3,600 |
| 2015/01/21 | 3,895 | 3,895 | 3,825 | 3,845 | -60 | -1.5% | 5,100 |
| 2015/01/20 | 3,810 | 3,910 | 3,810 | 3,905 | +95 | +2.5% | 10,900 |
| 2015/01/19 | 3,800 | 3,815 | 3,770 | 3,810 | +50 | +1.3% | 6,400 |
| 2015/01/16 | 3,750 | 3,785 | 3,750 | 3,760 | -30 | -0.8% | 7,000 |
| 2015/01/15 | 3,760 | 3,795 | 3,760 | 3,790 | +30 | +0.8% | 3,000 |
| 2015/01/14 | 3,765 | 3,770 | 3,760 | 3,760 | -10 | -0.3% | 1,400 |
| 2015/01/13 | 3,770 | 3,770 | 3,750 | 3,770 | ±0 | ±0% | 3,100 |
| 2015/01/09 | 3,760 | 3,795 | 3,750 | 3,770 | -20 | -0.5% | 5,300 |
| 2015/01/08 | 3,795 | 3,795 | 3,780 | 3,790 | +15 | +0.4% | 2,900 |
| 2015/01/07 | 3,760 | 3,790 | 3,755 | 3,775 | +10 | +0.3% | 3,600 |
| 2015/01/06 | 3,795 | 3,795 | 3,755 | 3,765 | -20 | -0.5% | 4,900 |
| 2015/01/05 | 3,790 | 3,795 | 3,775 | 3,785 | +15 | +0.4% | 2,700 |
| 2014/12/30 | 3,780 | 3,790 | 3,730 | 3,770 | +25 | +0.7% | 4,500 |
| 2014/12/29 | 3,780 | 3,780 | 3,690 | 3,745 | -30 | -0.8% | 5,600 |
| 2014/12/26 | 3,730 | 3,790 | 3,730 | 3,775 | +55 | +1.5% | 6,600 |
| 2014/12/25 | 3,700 | 3,720 | 3,690 | 3,720 | +20 | +0.5% | 9,000 |
| 2014/12/24 | 3,700 | 3,700 | 3,685 | 3,700 | +5 | +0.1% | 6,200 |
| 2014/12/22 | 3,700 | 3,700 | 3,680 | 3,695 | -5 | -0.1% | 5,400 |
| 2014/12/19 | 3,695 | 3,700 | 3,680 | 3,700 | +5 | +0.1% | 3,800 |
| 2014/12/18 | 3,695 | 3,700 | 3,655 | 3,695 | +25 | +0.7% | 5,100 |
| 2014/12/17 | 3,670 | 3,690 | 3,620 | 3,670 | +30 | +0.8% | 4,400 |
| 2014/12/16 | 3,660 | 3,680 | 3,635 | 3,640 | -20 | -0.5% | 7,200 |
| 2014/12/15 | 3,670 | 3,695 | 3,660 | 3,660 | -5 | -0.1% | 4,300 |
| 2014/12/12 | 3,675 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 11,900 |
| 2014/12/11 | 3,700 | 3,700 | 3,680 | 3,685 | +5 | +0.1% | 3,900 |
| 2014/12/10 | 3,700 | 3,705 | 3,680 | 3,680 | -5 | -0.1% | 9,800 |
| 2014/12/09 | 3,695 | 3,700 | 3,685 | 3,685 | -10 | -0.3% | 3,100 |
| 2014/12/08 | 3,700 | 3,700 | 3,685 | 3,695 | -5 | -0.1% | 4,200 |
| 2014/12/05 | 3,700 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 2,900 |
| 2014/12/04 | 3,685 | 3,700 | 3,685 | 3,685 | -10 | -0.3% | 2,800 |
| 2014/12/03 | 3,700 | 3,700 | 3,680 | 3,695 | -5 | -0.1% | 3,200 |
| 2014/12/02 | 3,700 | 3,700 | 3,675 | 3,700 | +30 | +0.8% | 4,700 |
| 2014/12/01 | 3,670 | 3,690 | 3,665 | 3,670 | +5 | +0.1% | 3,200 |
| 2014/11/28 | 3,650 | 3,670 | 3,650 | 3,665 | +5 | +0.1% | 1,800 |
| 2014/11/27 | 3,660 | 3,675 | 3,655 | 3,660 | ±0 | ±0% | 1,900 |
| 2014/11/26 | 3,690 | 3,690 | 3,660 | 3,660 | -10 | -0.3% | 3,100 |
| 2014/11/25 | 3,690 | 3,690 | 3,670 | 3,670 | -10 | -0.3% | 4,500 |
| 2014/11/21 | 3,700 | 3,700 | 3,670 | 3,680 | -10 | -0.3% | 4,500 |
| 2014/11/20 | 3,700 | 3,700 | 3,690 | 3,690 | ±0 | ±0% | 2,100 |
| 2014/11/19 | 3,700 | 3,700 | 3,685 | 3,690 | -10 | -0.3% | 2,800 |
| 2014/11/18 | 3,695 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 5,600 |
| 2014/11/17 | 3,675 | 3,690 | 3,665 | 3,675 | ±0 | ±0% | 3,800 |
2551～
2600
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
