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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
件表示中 / 3768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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
| 円谷フィール | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14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 |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
