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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 3,675 | 3,690 | 3,665 | 3,675 | ±0 | ±0% | 3,800 |
| 2014/11/14 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 5,100 |
| 2014/11/13 | 3,680 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 2,800 |
| 2014/11/12 | 3,700 | 3,700 | 3,670 | 3,680 | -20 | -0.5% | 4,200 |
| 2014/11/11 | 3,685 | 3,700 | 3,660 | 3,700 | +5 | +0.1% | 2,400 |
| 2014/11/10 | 3,690 | 3,695 | 3,675 | 3,695 | +15 | +0.4% | 3,200 |
| 2014/11/07 | 3,700 | 3,700 | 3,665 | 3,680 | -10 | -0.3% | 3,000 |
| 2014/11/06 | 3,690 | 3,700 | 3,675 | 3,690 | +10 | +0.3% | 4,900 |
| 2014/11/05 | 3,665 | 3,695 | 3,650 | 3,680 | +15 | +0.4% | 5,600 |
| 2014/11/04 | 3,695 | 3,700 | 3,665 | 3,665 | -35 | -0.9% | 6,100 |
| 2014/10/31 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 10,500 |
| 2014/10/30 | 3,615 | 3,670 | 3,605 | 3,670 | +20 | +0.5% | 5,700 |
| 2014/10/29 | 3,610 | 3,650 | 3,610 | 3,650 | +40 | +1.1% | 2,600 |
| 2014/10/28 | 3,620 | 3,625 | 3,605 | 3,610 | -5 | -0.1% | 1,600 |
| 2014/10/27 | 3,620 | 3,620 | 3,600 | 3,615 | +10 | +0.3% | 1,700 |
| 2014/10/24 | 3,620 | 3,620 | 3,595 | 3,605 | +25 | +0.7% | 3,000 |
| 2014/10/23 | 3,590 | 3,595 | 3,575 | 3,580 | +5 | +0.1% | 2,000 |
| 2014/10/22 | 3,600 | 3,600 | 3,560 | 3,575 | +10 | +0.3% | 2,500 |
| 2014/10/21 | 3,575 | 3,590 | 3,510 | 3,565 | +10 | +0.3% | 6,700 |
| 2014/10/20 | 3,580 | 3,580 | 3,525 | 3,555 | +95 | +2.7% | 3,300 |
| 2014/10/17 | 3,530 | 3,545 | 3,460 | 3,460 | -80 | -2.3% | 7,900 |
| 2014/10/16 | 3,555 | 3,570 | 3,540 | 3,540 | -45 | -1.3% | 6,300 |
| 2014/10/15 | 3,565 | 3,595 | 3,565 | 3,585 | +30 | +0.8% | 2,700 |
| 2014/10/14 | 3,560 | 3,630 | 3,555 | 3,555 | -5 | -0.1% | 4,600 |
| 2014/10/10 | 3,555 | 3,610 | 3,555 | 3,560 | -30 | -0.8% | 5,300 |
| 2014/10/09 | 3,645 | 3,645 | 3,590 | 3,590 | -15 | -0.4% | 2,500 |
| 2014/10/08 | 3,605 | 3,635 | 3,605 | 3,605 | -15 | -0.4% | 3,300 |
| 2014/10/07 | 3,635 | 3,650 | 3,620 | 3,620 | -15 | -0.4% | 3,500 |
| 2014/10/06 | 3,655 | 3,655 | 3,615 | 3,635 | +25 | +0.7% | 2,800 |
| 2014/10/03 | 3,620 | 3,640 | 3,610 | 3,610 | -10 | -0.3% | 2,500 |
| 2014/10/02 | 3,665 | 3,665 | 3,610 | 3,620 | -45 | -1.2% | 2,700 |
| 2014/10/01 | 3,625 | 3,670 | 3,615 | 3,665 | +40 | +1.1% | 4,000 |
| 2014/09/30 | 3,670 | 3,670 | 3,610 | 3,625 | -15 | -0.4% | 3,400 |
| 2014/09/29 | 3,645 | 3,645 | 3,600 | 3,640 | -5 | -0.1% | 2,600 |
| 2014/09/26 | 3,650 | 3,660 | 3,610 | 3,645 | -25 | -0.7% | 2,900 |
| 2014/09/25 | 3,630 | 3,670 | 3,630 | 3,670 | +60 | +1.7% | 6,800 |
| 2014/09/24 | 3,610 | 3,625 | 3,595 | 3,610 | ±0 | ±0% | 6,200 |
| 2014/09/22 | 3,630 | 3,630 | 3,595 | 3,610 | -65 | -1.8% | 12,500 |
| 2014/09/19 | 3,645 | 3,695 | 3,630 | 3,675 | +75 | +2.1% | 11,800 |
| 2014/09/18 | 3,630 | 3,630 | 3,595 | 3,600 | -50 | -1.4% | 12,400 |
| 2014/09/17 | 3,660 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 3,700 |
| 2014/09/16 | 3,655 | 3,670 | 3,650 | 3,660 | +5 | +0.1% | 1,900 |
| 2014/09/12 | 3,645 | 3,670 | 3,645 | 3,655 | -10 | -0.3% | 8,500 |
| 2014/09/11 | 3,660 | 3,670 | 3,640 | 3,665 | +5 | +0.1% | 2,500 |
| 2014/09/10 | 3,670 | 3,670 | 3,655 | 3,660 | +10 | +0.3% | 1,700 |
| 2014/09/09 | 3,670 | 3,670 | 3,650 | 3,650 | -5 | -0.1% | 800 |
| 2014/09/08 | 3,680 | 3,680 | 3,635 | 3,655 | +15 | +0.4% | 2,600 |
| 2014/09/05 | 3,645 | 3,680 | 3,640 | 3,640 | ±0 | ±0% | 2,400 |
| 2014/09/04 | 3,650 | 3,650 | 3,640 | 3,640 | -10 | -0.3% | 1,100 |
| 2014/09/03 | 3,655 | 3,655 | 3,625 | 3,650 | -5 | -0.1% | 3,800 |
2601～
2650
件表示中 / 3738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 | 993,000円 | +3.0% | +1.0% | 1.61% | 15.18倍 | 1.09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 | 563,000円 | +7.0% | +0.3% | 0.89% | 17.16倍 | 2.24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 |
| あいＨＤ | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19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 |
| 三愛オブリ | 189,300円 | +0.9% | +8.9% | 5.28% | 12.96倍 | 1.04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 |
| ミツウロコＧＨＤ | 209,800円 | +8.1% | +24.9% | 2.67% | 13.45倍 | 1.20倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
