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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 3,660 | 3,680 | 3,640 | 3,655 | -5 | -0.1% | 1,800 |
| 2014/09/01 | 3,680 | 3,680 | 3,640 | 3,660 | +5 | +0.1% | 1,500 |
| 2014/08/29 | 3,635 | 3,670 | 3,620 | 3,655 | +20 | +0.6% | 6,500 |
| 2014/08/28 | 3,605 | 3,640 | 3,600 | 3,635 | +5 | +0.1% | 1,600 |
| 2014/08/27 | 3,635 | 3,645 | 3,630 | 3,630 | -5 | -0.1% | 1,100 |
| 2014/08/26 | 3,645 | 3,645 | 3,600 | 3,635 | +5 | +0.1% | 2,400 |
| 2014/08/25 | 3,580 | 3,640 | 3,550 | 3,630 | +10 | +0.3% | 6,100 |
| 2014/08/22 | 3,640 | 3,640 | 3,610 | 3,620 | ±0 | ±0% | 3,200 |
| 2014/08/21 | 3,625 | 3,630 | 3,595 | 3,620 | ±0 | ±0% | 3,000 |
| 2014/08/20 | 3,590 | 3,630 | 3,590 | 3,620 | +5 | +0.1% | 2,100 |
| 2014/08/19 | 3,590 | 3,620 | 3,590 | 3,615 | +25 | +0.7% | 1,500 |
| 2014/08/18 | 3,600 | 3,620 | 3,575 | 3,590 | -10 | -0.3% | 1,100 |
| 2014/08/15 | 3,610 | 3,615 | 3,600 | 3,600 | +5 | +0.1% | 1,300 |
| 2014/08/14 | 3,560 | 3,605 | 3,555 | 3,595 | +20 | +0.6% | 1,800 |
| 2014/08/13 | 3,545 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 3,000 |
| 2014/08/12 | 3,610 | 3,610 | 3,570 | 3,575 | +15 | +0.4% | 1,800 |
| 2014/08/11 | 3,575 | 3,610 | 3,545 | 3,560 | +55 | +1.6% | 1,800 |
| 2014/08/08 | 3,605 | 3,605 | 3,465 | 3,505 | -100 | -2.8% | 11,300 |
| 2014/08/07 | 3,600 | 3,640 | 3,600 | 3,605 | +40 | +1.1% | 4,300 |
| 2014/08/06 | 3,580 | 3,595 | 3,560 | 3,565 | -15 | -0.4% | 2,900 |
| 2014/08/05 | 3,600 | 3,610 | 3,580 | 3,580 | -5 | -0.1% | 2,600 |
| 2014/08/04 | 3,580 | 3,620 | 3,580 | 3,585 | -25 | -0.7% | 2,600 |
| 2014/08/01 | 3,635 | 3,635 | 3,580 | 3,610 | +5 | +0.1% | 2,500 |
| 2014/07/31 | 3,645 | 3,645 | 3,585 | 3,605 | ±0 | ±0% | 2,900 |
| 2014/07/30 | 3,610 | 3,610 | 3,595 | 3,605 | -5 | -0.1% | 5,000 |
| 2014/07/29 | 3,620 | 3,640 | 3,585 | 3,610 | -15 | -0.4% | 3,900 |
| 2014/07/28 | 3,630 | 3,630 | 3,595 | 3,625 | -5 | -0.1% | 3,300 |
| 2014/07/25 | 3,640 | 3,640 | 3,570 | 3,630 | +15 | +0.4% | 4,400 |
| 2014/07/24 | 3,620 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 2,900 |
| 2014/07/23 | 3,610 | 3,610 | 3,565 | 3,570 | -20 | -0.6% | 1,500 |
| 2014/07/22 | 3,640 | 3,640 | 3,590 | 3,590 | +15 | +0.4% | 1,500 |
| 2014/07/18 | 3,575 | 3,600 | 3,560 | 3,575 | ±0 | ±0% | 1,700 |
| 2014/07/17 | 3,615 | 3,615 | 3,560 | 3,575 | +5 | +0.1% | 3,900 |
| 2014/07/16 | 3,615 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 1,500 |
| 2014/07/15 | 3,610 | 3,610 | 3,570 | 3,580 | +15 | +0.4% | 1,800 |
| 2014/07/14 | 3,600 | 3,605 | 3,565 | 3,565 | -35 | -1% | 4,300 |
| 2014/07/11 | 3,620 | 3,620 | 3,590 | 3,600 | +10 | +0.3% | 2,100 |
| 2014/07/10 | 3,620 | 3,620 | 3,590 | 3,590 | -15 | -0.4% | 2,400 |
| 2014/07/09 | 3,600 | 3,620 | 3,595 | 3,605 | +5 | +0.1% | 1,300 |
| 2014/07/08 | 3,605 | 3,610 | 3,595 | 3,600 | -5 | -0.1% | 2,400 |
| 2014/07/07 | 3,620 | 3,620 | 3,600 | 3,605 | +10 | +0.3% | 1,000 |
| 2014/07/04 | 3,600 | 3,620 | 3,595 | 3,595 | -5 | -0.1% | 2,000 |
| 2014/07/03 | 3,605 | 3,620 | 3,600 | 3,600 | -5 | -0.1% | 2,300 |
| 2014/07/02 | 3,605 | 3,620 | 3,590 | 3,605 | ±0 | ±0% | 4,300 |
| 2014/07/01 | 3,560 | 3,620 | 3,560 | 3,605 | +15 | +0.4% | 7,700 |
| 2014/06/30 | 3,560 | 3,600 | 3,560 | 3,590 | +10 | +0.3% | 3,100 |
| 2014/06/27 | 3,600 | 3,600 | 3,560 | 3,580 | +10 | +0.3% | 4,700 |
| 2014/06/26 | 3,595 | 3,600 | 3,560 | 3,570 | -5 | -0.1% | 4,900 |
| 2014/06/25 | 3,580 | 3,580 | 3,575 | 3,575 | +5 | +0.1% | 4,200 |
| 2014/06/24 | 3,560 | 3,570 | 3,535 | 3,570 | +20 | +0.6% | 4,600 |
2651～
2700
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
