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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 3,450 | 3,450 | 3,415 | 3,420 | +35 | +1% | 3,500 |
| 2014/02/07 | 3,360 | 3,390 | 3,345 | 3,385 | +50 | +1.5% | 4,400 |
| 2014/02/06 | 3,400 | 3,400 | 3,335 | 3,335 | -5 | -0.1% | 5,900 |
| 2014/02/05 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 7,200 |
| 2014/02/04 | 3,370 | 3,375 | 3,325 | 3,350 | -55 | -1.6% | 13,000 |
| 2014/02/03 | 3,400 | 3,430 | 3,385 | 3,405 | +5 | +0.1% | 5,600 |
| 2014/01/31 | 3,465 | 3,465 | 3,385 | 3,400 | -5 | -0.1% | 7,400 |
| 2014/01/30 | 3,400 | 3,405 | 3,360 | 3,405 | -25 | -0.7% | 7,100 |
| 2014/01/29 | 3,475 | 3,475 | 3,400 | 3,430 | +50 | +1.5% | 3,800 |
| 2014/01/28 | 3,455 | 3,500 | 3,380 | 3,380 | -20 | -0.6% | 9,500 |
| 2014/01/27 | 3,460 | 3,460 | 3,400 | 3,400 | -60 | -1.7% | 9,900 |
| 2014/01/24 | 3,495 | 3,495 | 3,460 | 3,460 | -20 | -0.6% | 8,700 |
| 2014/01/23 | 3,500 | 3,505 | 3,475 | 3,480 | -15 | -0.4% | 4,800 |
| 2014/01/22 | 3,500 | 3,510 | 3,470 | 3,495 | ±0 | ±0% | 5,200 |
| 2014/01/21 | 3,495 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 4,300 |
| 2014/01/20 | 3,485 | 3,490 | 3,475 | 3,485 | +25 | +0.7% | 1,800 |
| 2014/01/17 | 3,475 | 3,485 | 3,460 | 3,460 | +5 | +0.1% | 4,900 |
| 2014/01/16 | 3,465 | 3,470 | 3,455 | 3,455 | -10 | -0.3% | 4,500 |
| 2014/01/15 | 3,450 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 5,400 |
| 2014/01/14 | 3,460 | 3,475 | 3,435 | 3,450 | -10 | -0.3% | 10,200 |
| 2014/01/10 | 3,465 | 3,480 | 3,455 | 3,460 | -15 | -0.4% | 6,000 |
| 2014/01/09 | 3,500 | 3,500 | 3,460 | 3,475 | -5 | -0.1% | 7,900 |
| 2014/01/08 | 3,475 | 3,480 | 3,460 | 3,480 | +15 | +0.4% | 4,900 |
| 2014/01/07 | 3,480 | 3,480 | 3,450 | 3,465 | -5 | -0.1% | 4,300 |
| 2014/01/06 | 3,425 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 10,000 |
| 2013/12/30 | 3,380 | 3,430 | 3,370 | 3,430 | +80 | +2.4% | 9,400 |
| 2013/12/27 | 3,335 | 3,360 | 3,315 | 3,350 | +5 | +0.1% | 10,300 |
| 2013/12/26 | 3,355 | 3,355 | 3,310 | 3,345 | +60 | +1.8% | 8,800 |
| 2013/12/25 | 3,285 | 3,285 | 3,270 | 3,285 | ±0 | ±0% | 9,800 |
| 2013/12/24 | 3,280 | 3,300 | 3,280 | 3,285 | -15 | -0.5% | 10,200 |
| 2013/12/20 | 3,300 | 3,310 | 3,290 | 3,300 | -15 | -0.5% | 6,500 |
| 2013/12/19 | 3,340 | 3,340 | 3,305 | 3,315 | -5 | -0.2% | 9,400 |
| 2013/12/18 | 3,335 | 3,335 | 3,300 | 3,320 | +15 | +0.5% | 8,700 |
| 2013/12/17 | 3,340 | 3,340 | 3,290 | 3,305 | +10 | +0.3% | 8,400 |
| 2013/12/16 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 4,000 |
| 2013/12/13 | 3,310 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 14,800 |
| 2013/12/12 | 3,290 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 4,500 |
| 2013/12/11 | 3,290 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 4,700 |
| 2013/12/10 | 3,330 | 3,340 | 3,305 | 3,305 | -5 | -0.2% | 6,800 |
| 2013/12/09 | 3,300 | 3,320 | 3,300 | 3,310 | +10 | +0.3% | 4,400 |
| 2013/12/06 | 3,300 | 3,310 | 3,275 | 3,300 | ±0 | ±0% | 6,100 |
| 2013/12/05 | 3,300 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 4,200 |
| 2013/12/04 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 5,600 |
| 2013/12/03 | 3,350 | 3,350 | 3,325 | 3,330 | -5 | -0.1% | 8,100 |
| 2013/12/02 | 3,340 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 2,800 |
| 2013/11/29 | 3,345 | 3,345 | 3,325 | 3,330 | -15 | -0.4% | 3,000 |
| 2013/11/28 | 3,350 | 3,350 | 3,325 | 3,345 | +25 | +0.8% | 5,300 |
| 2013/11/27 | 3,300 | 3,350 | 3,300 | 3,320 | -25 | -0.7% | 8,100 |
| 2013/11/26 | 3,270 | 3,345 | 3,265 | 3,345 | +80 | +2.5% | 14,600 |
| 2013/11/25 | 3,250 | 3,265 | 3,230 | 3,265 | +15 | +0.5% | 7,600 |
2601～
2650
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
