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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 3,550 | 3,550 | 3,510 | 3,550 | +5 | +0.1% | 5,800 |
| 2014/06/19 | 3,490 | 3,545 | 3,480 | 3,545 | +35 | +1% | 7,600 |
| 2014/06/18 | 3,470 | 3,520 | 3,460 | 3,510 | +40 | +1.2% | 7,600 |
| 2014/06/17 | 3,470 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 3,700 |
| 2014/06/16 | 3,445 | 3,475 | 3,430 | 3,445 | ±0 | ±0% | 3,800 |
| 2014/06/13 | 3,420 | 3,450 | 3,415 | 3,445 | +15 | +0.4% | 9,800 |
| 2014/06/12 | 3,460 | 3,465 | 3,425 | 3,430 | -25 | -0.7% | 2,900 |
| 2014/06/11 | 3,430 | 3,465 | 3,420 | 3,455 | +10 | +0.3% | 4,300 |
| 2014/06/10 | 3,475 | 3,475 | 3,430 | 3,445 | ±0 | ±0% | 2,800 |
| 2014/06/09 | 3,480 | 3,480 | 3,435 | 3,445 | -35 | -1% | 4,800 |
| 2014/06/06 | 3,480 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 3,800 |
| 2014/06/05 | 3,475 | 3,475 | 3,440 | 3,450 | -25 | -0.7% | 2,300 |
| 2014/06/04 | 3,475 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 1,500 |
| 2014/06/03 | 3,470 | 3,470 | 3,445 | 3,470 | ±0 | ±0% | 1,400 |
| 2014/06/02 | 3,495 | 3,495 | 3,445 | 3,470 | -5 | -0.1% | 1,700 |
| 2014/05/30 | 3,495 | 3,495 | 3,420 | 3,475 | +5 | +0.1% | 3,900 |
| 2014/05/29 | 3,490 | 3,490 | 3,440 | 3,470 | +30 | +0.9% | 2,000 |
| 2014/05/28 | 3,400 | 3,470 | 3,400 | 3,440 | -5 | -0.1% | 3,700 |
| 2014/05/27 | 3,490 | 3,490 | 3,420 | 3,445 | -20 | -0.6% | 1,900 |
| 2014/05/26 | 3,450 | 3,470 | 3,405 | 3,465 | +85 | +2.5% | 3,100 |
| 2014/05/23 | 3,365 | 3,380 | 3,360 | 3,380 | +15 | +0.4% | 2,900 |
| 2014/05/22 | 3,350 | 3,365 | 3,340 | 3,365 | +20 | +0.6% | 2,800 |
| 2014/05/21 | 3,365 | 3,370 | 3,345 | 3,345 | +5 | +0.1% | 1,200 |
| 2014/05/20 | 3,435 | 3,435 | 3,340 | 3,340 | -60 | -1.8% | 3,200 |
| 2014/05/19 | 3,370 | 3,430 | 3,360 | 3,400 | +20 | +0.6% | 1,600 |
| 2014/05/16 | 3,425 | 3,440 | 3,380 | 3,380 | -45 | -1.3% | 4,900 |
| 2014/05/15 | 3,415 | 3,460 | 3,415 | 3,425 | ±0 | ±0% | 800 |
| 2014/05/14 | 3,420 | 3,460 | 3,415 | 3,425 | +5 | +0.1% | 1,000 |
| 2014/05/13 | 3,470 | 3,470 | 3,420 | 3,420 | -5 | -0.1% | 1,900 |
| 2014/05/12 | 3,455 | 3,465 | 3,425 | 3,425 | -15 | -0.4% | 3,100 |
| 2014/05/09 | 3,455 | 3,455 | 3,415 | 3,440 | -5 | -0.1% | 1,500 |
| 2014/05/08 | 3,445 | 3,450 | 3,415 | 3,445 | +35 | +1% | 1,600 |
| 2014/05/07 | 3,450 | 3,450 | 3,405 | 3,410 | -40 | -1.2% | 5,500 |
| 2014/05/02 | 3,460 | 3,465 | 3,425 | 3,450 | ±0 | ±0% | 1,900 |
| 2014/05/01 | 3,490 | 3,490 | 3,420 | 3,450 | +10 | +0.3% | 2,500 |
| 2014/04/30 | 3,480 | 3,480 | 3,415 | 3,440 | -20 | -0.6% | 1,700 |
| 2014/04/28 | 3,410 | 3,465 | 3,410 | 3,460 | +5 | +0.1% | 2,300 |
| 2014/04/25 | 3,460 | 3,460 | 3,400 | 3,455 | +15 | +0.4% | 2,700 |
| 2014/04/24 | 3,415 | 3,440 | 3,410 | 3,440 | +25 | +0.7% | 1,800 |
| 2014/04/23 | 3,410 | 3,420 | 3,410 | 3,415 | +5 | +0.1% | 1,900 |
| 2014/04/22 | 3,420 | 3,420 | 3,400 | 3,410 | -15 | -0.4% | 1,700 |
| 2014/04/21 | 3,380 | 3,425 | 3,380 | 3,425 | +5 | +0.1% | 1,200 |
| 2014/04/18 | 3,405 | 3,435 | 3,400 | 3,420 | +20 | +0.6% | 2,200 |
| 2014/04/17 | 3,390 | 3,420 | 3,380 | 3,400 | +10 | +0.3% | 1,100 |
| 2014/04/16 | 3,365 | 3,400 | 3,365 | 3,390 | +25 | +0.7% | 1,500 |
| 2014/04/15 | 3,370 | 3,405 | 3,350 | 3,365 | -5 | -0.1% | 5,700 |
| 2014/04/14 | 3,360 | 3,390 | 3,360 | 3,370 | +15 | +0.4% | 1,700 |
| 2014/04/11 | 3,390 | 3,390 | 3,355 | 3,355 | -50 | -1.5% | 3,900 |
| 2014/04/10 | 3,410 | 3,435 | 3,385 | 3,405 | +15 | +0.4% | 4,100 |
| 2014/04/09 | 3,440 | 3,470 | 3,390 | 3,390 | -30 | -0.9% | 6,400 |
2701～
2750
件表示中 / 3737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 | 966,000円 | +3.0% | +1.0% | 1.66% | 14.77倍 | 1.06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 | 543,000円 | +7.0% | +0.3% | 0.92% | 16.55倍 | 2.16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 |
| 三愛オブリ | 186,200円 | +0.9% | +8.9% | 5.37% | 12.75倍 | 1.02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 |
| オートバクス | 145,000円 | +10.6% | +7.9% | 4.14% | 13.88倍 | 0.86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 |
| モスフード | 367,500円 | +0.9% | -2.1% | 0.82% | 39.10倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
