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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 3,425 | 3,580 | 3,420 | 3,580 | +115 | +3.3% | 9,300 |
| 2013/04/03 | 3,450 | 3,470 | 3,410 | 3,465 | -15 | -0.4% | 11,200 |
| 2013/04/02 | 3,490 | 3,550 | 3,400 | 3,480 | -80 | -2.2% | 16,200 |
| 2013/04/01 | 3,745 | 3,760 | 3,555 | 3,560 | -225 | -5.9% | 12,400 |
| 2013/03/29 | 3,810 | 3,830 | 3,775 | 3,785 | -45 | -1.2% | 11,300 |
| 2013/03/28 | 3,800 | 3,830 | 3,775 | 3,830 | +35 | +0.9% | 20,100 |
| 2013/03/27 | 3,750 | 3,795 | 3,730 | 3,795 | -15 | -0.4% | 22,000 |
| 2013/03/26 | 3,815 | 3,870 | 3,805 | 3,810 | -15 | -0.4% | 50,600 |
| 2013/03/25 | 3,820 | 3,840 | 3,820 | 3,825 | +25 | +0.7% | 24,400 |
| 2013/03/22 | 3,835 | 3,860 | 3,800 | 3,800 | ±0 | ±0% | 20,700 |
| 2013/03/21 | 3,730 | 3,815 | 3,720 | 3,800 | +100 | +2.7% | 22,400 |
| 2013/03/19 | 3,660 | 3,720 | 3,660 | 3,700 | +50 | +1.4% | 15,500 |
| 2013/03/18 | 3,655 | 3,690 | 3,620 | 3,650 | +35 | +1% | 12,400 |
| 2013/03/15 | 3,580 | 3,635 | 3,580 | 3,615 | +25 | +0.7% | 11,200 |
| 2013/03/14 | 3,610 | 3,620 | 3,560 | 3,590 | -15 | -0.4% | 11,000 |
| 2013/03/13 | 3,600 | 3,635 | 3,600 | 3,605 | -5 | -0.1% | 10,900 |
| 2013/03/12 | 3,600 | 3,645 | 3,590 | 3,610 | +20 | +0.6% | 14,400 |
| 2013/03/11 | 3,550 | 3,595 | 3,530 | 3,590 | +65 | +1.8% | 10,400 |
| 2013/03/08 | 3,495 | 3,530 | 3,495 | 3,525 | +30 | +0.9% | 17,600 |
| 2013/03/07 | 3,490 | 3,515 | 3,490 | 3,495 | +10 | +0.3% | 13,500 |
| 2013/03/06 | 3,450 | 3,490 | 3,440 | 3,485 | +50 | +1.5% | 10,200 |
| 2013/03/05 | 3,405 | 3,450 | 3,405 | 3,435 | +45 | +1.3% | 11,300 |
| 2013/03/04 | 3,350 | 3,400 | 3,345 | 3,390 | +45 | +1.3% | 11,100 |
| 2013/03/01 | 3,300 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 7,200 |
| 2013/02/28 | 3,255 | 3,295 | 3,255 | 3,290 | +70 | +2.2% | 8,400 |
| 2013/02/27 | 3,250 | 3,255 | 3,220 | 3,220 | -5 | -0.2% | 5,100 |
| 2013/02/26 | 3,220 | 3,250 | 3,215 | 3,225 | +5 | +0.2% | 7,000 |
| 2013/02/25 | 3,235 | 3,235 | 3,215 | 3,220 | +5 | +0.2% | 5,100 |
| 2013/02/22 | 3,220 | 3,225 | 3,210 | 3,215 | -5 | -0.2% | 3,200 |
| 2013/02/21 | 3,220 | 3,230 | 3,215 | 3,220 | ±0 | ±0% | 4,700 |
| 2013/02/20 | 3,195 | 3,225 | 3,190 | 3,220 | +40 | +1.3% | 9,300 |
| 2013/02/19 | 3,180 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 6,200 |
| 2013/02/18 | 3,165 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 5,000 |
| 2013/02/15 | 3,190 | 3,200 | 3,150 | 3,165 | -25 | -0.8% | 9,800 |
| 2013/02/14 | 3,205 | 3,205 | 3,185 | 3,190 | -30 | -0.9% | 7,400 |
| 2013/02/13 | 3,200 | 3,225 | 3,190 | 3,220 | -10 | -0.3% | 6,500 |
| 2013/02/12 | 3,200 | 3,240 | 3,185 | 3,230 | +50 | +1.6% | 4,600 |
| 2013/02/08 | 3,225 | 3,225 | 3,165 | 3,180 | -30 | -0.9% | 7,400 |
| 2013/02/07 | 3,215 | 3,230 | 3,205 | 3,210 | ±0 | ±0% | 4,800 |
| 2013/02/06 | 3,205 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 6,300 |
| 2013/02/05 | 3,220 | 3,235 | 3,200 | 3,200 | -15 | -0.5% | 4,300 |
| 2013/02/04 | 3,250 | 3,265 | 3,215 | 3,215 | -5 | -0.2% | 6,500 |
| 2013/02/01 | 3,215 | 3,240 | 3,215 | 3,220 | +5 | +0.2% | 5,800 |
| 2013/01/31 | 3,195 | 3,240 | 3,180 | 3,215 | +30 | +0.9% | 9,500 |
| 2013/01/30 | 3,185 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 4,700 |
| 2013/01/29 | 3,160 | 3,190 | 3,160 | 3,175 | +15 | +0.5% | 5,900 |
| 2013/01/28 | 3,170 | 3,175 | 3,160 | 3,160 | ±0 | ±0% | 5,800 |
| 2013/01/25 | 3,150 | 3,170 | 3,110 | 3,160 | +40 | +1.3% | 11,800 |
| 2013/01/24 | 3,120 | 3,125 | 3,100 | 3,120 | -10 | -0.3% | 3,300 |
| 2013/01/23 | 3,100 | 3,135 | 3,100 | 3,130 | +35 | +1.1% | 7,200 |
3001～
3050
件表示中 / 3740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 | 1,000,000円 | +3.0% | +1.0% | 1.60% | 15.29倍 | 1.10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 | 237,500円 | +36.5% | -43.0% | 4.21% | 5.94倍 | 1.19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 |
| 円谷フィール | 205,400円 | +6.7% | -2.2% | 2.43% | 11.41倍 | 2.50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 | 190,400円 | +0.9% | +8.9% | 5.25% | 13.04倍 | 1.05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 |
| ミツウロコＧＨＤ | 212,600円 | +8.1% | +24.9% | 2.63% | 13.63倍 | 1.22倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
