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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
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 | 1,045,000円 | +3.0% | +1.0% | 1.53% | 15.97倍 | 1.15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 | 220,900円 | +6.7% | -2.2% | 2.26% | 12.27倍 | 2.69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 | 204,700円 | +0.9% | +8.9% | 4.89% | 14.02倍 | 1.12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 | 138,600円 | +2.7% | -10.2% | 3.75% | 16.81倍 | 0.93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 | 315,000円 | +2.6% | +1.5% | 3.30% | 12.12倍 | 2.12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
