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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 3,530 | 3,530 | 3,450 | 3,450 | -50 | -1.4% | 5,700 |
| 2014/04/01 | 3,455 | 3,500 | 3,445 | 3,500 | -25 | -0.7% | 7,900 |
| 2014/03/31 | 3,525 | 3,530 | 3,480 | 3,525 | ±0 | ±0% | 5,100 |
| 2014/03/28 | 3,490 | 3,525 | 3,450 | 3,525 | +35 | +1% | 7,400 |
| 2014/03/27 | 3,500 | 3,535 | 3,450 | 3,490 | -205 | -5.5% | 20,400 |
| 2014/03/26 | 3,655 | 3,700 | 3,650 | 3,695 | +40 | +1.1% | 19,200 |
| 2014/03/25 | 3,620 | 3,655 | 3,610 | 3,655 | +35 | +1% | 11,400 |
| 2014/03/24 | 3,595 | 3,620 | 3,580 | 3,620 | +65 | +1.8% | 11,100 |
| 2014/03/20 | 3,600 | 3,600 | 3,555 | 3,555 | -15 | -0.4% | 6,300 |
| 2014/03/19 | 3,600 | 3,600 | 3,570 | 3,570 | ±0 | ±0% | 3,200 |
| 2014/03/18 | 3,530 | 3,600 | 3,525 | 3,570 | +40 | +1.1% | 4,700 |
| 2014/03/17 | 3,620 | 3,620 | 3,530 | 3,530 | -40 | -1.1% | 6,400 |
| 2014/03/14 | 3,580 | 3,590 | 3,530 | 3,570 | -30 | -0.8% | 16,100 |
| 2014/03/13 | 3,600 | 3,610 | 3,585 | 3,600 | +5 | +0.1% | 4,500 |
| 2014/03/12 | 3,620 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 6,100 |
| 2014/03/11 | 3,600 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 7,200 |
| 2014/03/10 | 3,595 | 3,600 | 3,575 | 3,590 | +15 | +0.4% | 3,900 |
| 2014/03/07 | 3,540 | 3,575 | 3,530 | 3,575 | +45 | +1.3% | 7,900 |
| 2014/03/06 | 3,515 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 4,400 |
| 2014/03/05 | 3,500 | 3,510 | 3,480 | 3,500 | -5 | -0.1% | 5,500 |
| 2014/03/04 | 3,500 | 3,515 | 3,460 | 3,505 | +45 | +1.3% | 5,100 |
| 2014/03/03 | 3,475 | 3,475 | 3,430 | 3,460 | -15 | -0.4% | 10,800 |
| 2014/02/28 | 3,505 | 3,510 | 3,470 | 3,475 | -30 | -0.9% | 6,100 |
| 2014/02/27 | 3,515 | 3,515 | 3,495 | 3,505 | -5 | -0.1% | 3,700 |
| 2014/02/26 | 3,520 | 3,520 | 3,490 | 3,510 | +5 | +0.1% | 3,300 |
| 2014/02/25 | 3,495 | 3,515 | 3,480 | 3,505 | +10 | +0.3% | 7,400 |
| 2014/02/24 | 3,500 | 3,500 | 3,465 | 3,495 | -5 | -0.1% | 3,800 |
| 2014/02/21 | 3,500 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 4,300 |
| 2014/02/20 | 3,490 | 3,490 | 3,425 | 3,445 | -40 | -1.1% | 2,500 |
| 2014/02/19 | 3,475 | 3,485 | 3,445 | 3,485 | +15 | +0.4% | 4,700 |
| 2014/02/18 | 3,405 | 3,475 | 3,405 | 3,470 | +40 | +1.2% | 6,000 |
| 2014/02/17 | 3,450 | 3,450 | 3,405 | 3,430 | +20 | +0.6% | 2,500 |
| 2014/02/14 | 3,450 | 3,450 | 3,400 | 3,410 | -15 | -0.4% | 5,300 |
| 2014/02/13 | 3,435 | 3,450 | 3,420 | 3,425 | -10 | -0.3% | 3,100 |
| 2014/02/12 | 3,420 | 3,440 | 3,420 | 3,435 | +15 | +0.4% | 2,300 |
| 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 |
2701～
2750
件表示中 / 3683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 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02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 |
| あいＨＤ | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
