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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 2013/09/09 | 3,340 | 3,345 | 3,285 | 3,315 | +50 | +1.5% | 3,200 |
| 2013/09/06 | 3,245 | 3,265 | 3,230 | 3,265 | -20 | -0.6% | 4,900 |
| 2013/09/05 | 3,280 | 3,300 | 3,260 | 3,285 | +45 | +1.4% | 2,400 |
| 2013/09/04 | 3,250 | 3,280 | 3,230 | 3,240 | -10 | -0.3% | 3,200 |
| 2013/09/03 | 3,205 | 3,250 | 3,205 | 3,250 | +50 | +1.6% | 2,900 |
| 2013/09/02 | 3,195 | 3,240 | 3,180 | 3,200 | +15 | +0.5% | 3,200 |
| 2013/08/30 | 3,250 | 3,280 | 3,180 | 3,185 | -70 | -2.2% | 8,800 |
| 2013/08/29 | 3,295 | 3,295 | 3,245 | 3,255 | ±0 | ±0% | 5,100 |
| 2013/08/28 | 3,325 | 3,360 | 3,245 | 3,255 | -100 | -3% | 8,200 |
| 2013/08/27 | 3,370 | 3,385 | 3,325 | 3,355 | -10 | -0.3% | 2,200 |
| 2013/08/26 | 3,390 | 3,390 | 3,360 | 3,365 | -20 | -0.6% | 1,100 |
| 2013/08/23 | 3,385 | 3,385 | 3,350 | 3,385 | +50 | +1.5% | 2,300 |
| 2013/08/22 | 3,330 | 3,335 | 3,305 | 3,335 | ±0 | ±0% | 2,700 |
| 2013/08/21 | 3,315 | 3,360 | 3,315 | 3,335 | +20 | +0.6% | 2,900 |
| 2013/08/20 | 3,335 | 3,335 | 3,315 | 3,315 | -25 | -0.7% | 3,000 |
| 2013/08/19 | 3,330 | 3,365 | 3,325 | 3,340 | +15 | +0.5% | 1,100 |
| 2013/08/16 | 3,320 | 3,375 | 3,320 | 3,325 | -50 | -1.5% | 3,600 |
| 2013/08/15 | 3,360 | 3,390 | 3,340 | 3,375 | +15 | +0.4% | 1,600 |
| 2013/08/14 | 3,345 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 2,100 |
| 2013/08/13 | 3,340 | 3,345 | 3,305 | 3,340 | +35 | +1.1% | 2,900 |
| 2013/08/12 | 3,350 | 3,360 | 3,300 | 3,305 | -5 | -0.2% | 4,100 |
| 2013/08/09 | 3,345 | 3,345 | 3,310 | 3,310 | -20 | -0.6% | 3,200 |
| 2013/08/08 | 3,330 | 3,410 | 3,305 | 3,330 | -35 | -1% | 5,900 |
| 2013/08/07 | 3,395 | 3,405 | 3,340 | 3,365 | +5 | +0.1% | 4,600 |
| 2013/08/06 | 3,330 | 3,370 | 3,330 | 3,360 | ±0 | ±0% | 3,500 |
| 2013/08/05 | 3,335 | 3,385 | 3,335 | 3,360 | -10 | -0.3% | 700 |
| 2013/08/02 | 3,370 | 3,370 | 3,325 | 3,370 | +50 | +1.5% | 2,400 |
| 2013/08/01 | 3,305 | 3,320 | 3,290 | 3,320 | +45 | +1.4% | 2,500 |
| 2013/07/31 | 3,305 | 3,305 | 3,270 | 3,275 | -95 | -2.8% | 7,600 |
2901～
2950
件表示中 / 3769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 | 1,042,000円 | +3.0% | +1.0% | 1.54% | 15.93倍 | 1.14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 |
| コメダ | 309,500円 | +16.6% | +15.8% | 1.94% | 20.81倍 | 3.09倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 三愛オブリ | 204,600円 | +0.9% | +8.9% | 4.89% | 14.01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 | 138,800円 | +2.7% | -10.2% | 3.75% | 16.84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
