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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 3,230 | 3,250 | 3,225 | 3,250 | +30 | +0.9% | 7,100 |
| 2013/11/21 | 3,210 | 3,220 | 3,210 | 3,220 | +10 | +0.3% | 7,400 |
| 2013/11/20 | 3,215 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 15,700 |
| 2013/11/19 | 3,240 | 3,240 | 3,230 | 3,230 | -15 | -0.5% | 3,500 |
| 2013/11/18 | 3,230 | 3,245 | 3,220 | 3,245 | +15 | +0.5% | 7,300 |
| 2013/11/15 | 3,230 | 3,240 | 3,220 | 3,230 | +5 | +0.2% | 8,500 |
| 2013/11/14 | 3,165 | 3,230 | 3,165 | 3,225 | +65 | +2.1% | 12,400 |
| 2013/11/13 | 3,150 | 3,170 | 3,145 | 3,160 | +10 | +0.3% | 7,800 |
| 2013/11/12 | 3,150 | 3,165 | 3,145 | 3,150 | -10 | -0.3% | 11,100 |
| 2013/11/11 | 3,165 | 3,170 | 3,155 | 3,160 | -5 | -0.2% | 4,200 |
| 2013/11/08 | 3,170 | 3,180 | 3,165 | 3,165 | -15 | -0.5% | 4,200 |
| 2013/11/07 | 3,175 | 3,185 | 3,170 | 3,180 | ±0 | ±0% | 5,000 |
| 2013/11/06 | 3,190 | 3,205 | 3,180 | 3,180 | -10 | -0.3% | 9,300 |
| 2013/11/05 | 3,190 | 3,210 | 3,190 | 3,190 | ±0 | ±0% | 7,700 |
| 2013/11/01 | 3,255 | 3,255 | 3,190 | 3,190 | -60 | -1.8% | 14,200 |
| 2013/10/31 | 3,240 | 3,250 | 3,225 | 3,250 | +30 | +0.9% | 8,600 |
| 2013/10/30 | 3,205 | 3,230 | 3,205 | 3,220 | +25 | +0.8% | 7,700 |
| 2013/10/29 | 3,220 | 3,230 | 3,195 | 3,195 | -30 | -0.9% | 9,200 |
| 2013/10/28 | 3,210 | 3,225 | 3,200 | 3,225 | +25 | +0.8% | 5,400 |
| 2013/10/25 | 3,230 | 3,230 | 3,190 | 3,200 | -15 | -0.5% | 9,900 |
| 2013/10/24 | 3,210 | 3,220 | 3,200 | 3,215 | +10 | +0.3% | 6,300 |
| 2013/10/23 | 3,235 | 3,265 | 3,205 | 3,205 | -35 | -1.1% | 12,100 |
| 2013/10/22 | 3,215 | 3,240 | 3,205 | 3,240 | +10 | +0.3% | 3,900 |
| 2013/10/21 | 3,210 | 3,230 | 3,210 | 3,230 | +20 | +0.6% | 5,500 |
| 2013/10/18 | 3,220 | 3,225 | 3,210 | 3,210 | -20 | -0.6% | 4,300 |
| 2013/10/17 | 3,230 | 3,250 | 3,200 | 3,230 | ±0 | ±0% | 4,800 |
| 2013/10/16 | 3,245 | 3,250 | 3,200 | 3,230 | -25 | -0.8% | 5,400 |
| 2013/10/15 | 3,245 | 3,260 | 3,245 | 3,255 | +5 | +0.2% | 3,700 |
| 2013/10/11 | 3,240 | 3,270 | 3,230 | 3,250 | +10 | +0.3% | 5,200 |
| 2013/10/10 | 3,210 | 3,250 | 3,210 | 3,240 | +5 | +0.2% | 3,600 |
| 2013/10/09 | 3,195 | 3,250 | 3,190 | 3,235 | +35 | +1.1% | 5,400 |
| 2013/10/08 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 2,900 |
| 2013/10/07 | 3,205 | 3,215 | 3,200 | 3,205 | -20 | -0.6% | 4,000 |
| 2013/10/04 | 3,265 | 3,265 | 3,215 | 3,225 | -40 | -1.2% | 3,600 |
| 2013/10/03 | 3,230 | 3,295 | 3,200 | 3,265 | +40 | +1.2% | 12,500 |
| 2013/10/02 | 3,275 | 3,275 | 3,225 | 3,225 | -50 | -1.5% | 5,000 |
| 2013/10/01 | 3,255 | 3,275 | 3,250 | 3,275 | -5 | -0.2% | 3,500 |
| 2013/09/30 | 3,310 | 3,310 | 3,265 | 3,280 | -30 | -0.9% | 5,500 |
| 2013/09/27 | 3,305 | 3,310 | 3,290 | 3,310 | +5 | +0.2% | 4,600 |
| 2013/09/26 | 3,290 | 3,315 | 3,280 | 3,305 | -20 | -0.6% | 5,400 |
| 2013/09/25 | 3,300 | 3,335 | 3,290 | 3,325 | +40 | +1.2% | 7,300 |
| 2013/09/24 | 3,270 | 3,300 | 3,270 | 3,285 | +5 | +0.2% | 8,000 |
| 2013/09/20 | 3,260 | 3,285 | 3,260 | 3,280 | +10 | +0.3% | 7,100 |
| 2013/09/19 | 3,255 | 3,285 | 3,250 | 3,270 | +25 | +0.8% | 6,000 |
| 2013/09/18 | 3,235 | 3,265 | 3,235 | 3,245 | +10 | +0.3% | 3,100 |
| 2013/09/17 | 3,255 | 3,255 | 3,235 | 3,235 | -20 | -0.6% | 5,000 |
| 2013/09/13 | 3,240 | 3,270 | 3,225 | 3,255 | -5 | -0.2% | 11,900 |
| 2013/09/12 | 3,320 | 3,320 | 3,250 | 3,260 | -65 | -2% | 7,200 |
| 2013/09/11 | 3,360 | 3,360 | 3,310 | 3,325 | -10 | -0.3% | 3,100 |
| 2013/09/10 | 3,325 | 3,355 | 3,310 | 3,335 | +20 | +0.6% | 4,700 |
2651～
2700
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
