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 |
---|---|---|---|---|---|---|---|
2011/11/14 | 2,699 | 2,702 | 2,678 | 2,702 | +3 | +0.1% | 1,600 |
2011/11/11 | 2,660 | 2,699 | 2,660 | 2,699 | -9 | -0.3% | 2,600 |
2011/11/10 | 2,677 | 2,708 | 2,670 | 2,708 | +10 | +0.4% | 6,500 |
2011/11/09 | 2,682 | 2,711 | 2,682 | 2,698 | +15 | +0.6% | 2,800 |
2011/11/08 | 2,700 | 2,703 | 2,683 | 2,683 | -22 | -0.8% | 2,700 |
2011/11/07 | 2,682 | 2,708 | 2,682 | 2,705 | +15 | +0.6% | 1,600 |
2011/11/04 | 2,684 | 2,714 | 2,675 | 2,690 | +18 | +0.7% | 8,100 |
2011/11/02 | 2,690 | 2,717 | 2,671 | 2,672 | -25 | -0.9% | 10,500 |
2011/11/01 | 2,700 | 2,710 | 2,688 | 2,697 | -3 | -0.1% | 6,600 |
2011/10/31 | 2,698 | 2,730 | 2,698 | 2,700 | +5 | +0.2% | 4,000 |
2011/10/28 | 2,719 | 2,737 | 2,695 | 2,695 | -21 | -0.8% | 10,600 |
2011/10/27 | 2,700 | 2,738 | 2,700 | 2,716 | +11 | +0.4% | 8,100 |
2011/10/26 | 2,723 | 2,723 | 2,690 | 2,705 | -10 | -0.4% | 5,500 |
2011/10/25 | 2,711 | 2,717 | 2,700 | 2,715 | -18 | -0.7% | 9,600 |
2011/10/24 | 2,712 | 2,733 | 2,703 | 2,733 | +25 | +0.9% | 4,100 |
2011/10/21 | 2,717 | 2,745 | 2,705 | 2,708 | -5 | -0.2% | 8,000 |
2011/10/20 | 2,744 | 2,753 | 2,711 | 2,713 | -43 | -1.6% | 4,500 |
2011/10/19 | 2,763 | 2,804 | 2,750 | 2,756 | -15 | -0.5% | 5,200 |
2011/10/18 | 2,806 | 2,815 | 2,769 | 2,771 | -67 | -2.4% | 5,000 |
2011/10/17 | 2,805 | 2,840 | 2,805 | 2,838 | +33 | +1.2% | 4,500 |
2011/10/14 | 2,806 | 2,840 | 2,805 | 2,805 | -25 | -0.9% | 5,300 |
2011/10/13 | 2,831 | 2,848 | 2,810 | 2,830 | -9 | -0.3% | 6,100 |
2011/10/12 | 2,821 | 2,864 | 2,821 | 2,839 | +13 | +0.5% | 4,400 |
2011/10/11 | 2,826 | 2,876 | 2,826 | 2,826 | +5 | +0.2% | 5,400 |
2011/10/07 | 2,870 | 2,870 | 2,810 | 2,821 | -56 | -1.9% | 3,500 |
2011/10/06 | 2,831 | 2,877 | 2,824 | 2,877 | +32 | +1.1% | 2,000 |
2011/10/05 | 2,840 | 2,860 | 2,810 | 2,845 | +23 | +0.8% | 5,300 |
2011/10/04 | 2,880 | 2,894 | 2,822 | 2,822 | -58 | -2% | 2,500 |
2011/10/03 | 2,900 | 2,907 | 2,877 | 2,880 | -32 | -1.1% | 3,200 |
2011/09/30 | 2,909 | 2,912 | 2,871 | 2,912 | -7 | -0.2% | 10,300 |
2011/09/29 | 2,901 | 2,927 | 2,895 | 2,919 | +16 | +0.6% | 9,400 |
2011/09/28 | 2,863 | 2,909 | 2,860 | 2,903 | +8 | +0.3% | 8,300 |
2011/09/27 | 2,870 | 2,900 | 2,870 | 2,895 | +33 | +1.2% | 9,300 |
2011/09/26 | 2,900 | 2,914 | 2,862 | 2,862 | -18 | -0.6% | 6,100 |
2011/09/22 | 2,914 | 2,916 | 2,876 | 2,880 | -22 | -0.8% | 5,600 |
2011/09/21 | 2,899 | 2,910 | 2,868 | 2,902 | +3 | +0.1% | 4,900 |
2011/09/20 | 2,910 | 2,910 | 2,863 | 2,899 | -11 | -0.4% | 3,700 |
2011/09/16 | 2,889 | 2,910 | 2,868 | 2,910 | +25 | +0.9% | 5,700 |
2011/09/15 | 2,886 | 2,886 | 2,851 | 2,885 | +28 | +1% | 2,100 |
2011/09/14 | 2,865 | 2,870 | 2,830 | 2,857 | -12 | -0.4% | 3,700 |
2011/09/13 | 2,838 | 2,874 | 2,817 | 2,869 | +31 | +1.1% | 2,800 |
2011/09/12 | 2,840 | 2,840 | 2,805 | 2,838 | -9 | -0.3% | 4,100 |
2011/09/09 | 2,815 | 2,847 | 2,804 | 2,847 | +37 | +1.3% | 6,700 |
2011/09/08 | 2,811 | 2,833 | 2,810 | 2,810 | -25 | -0.9% | 3,100 |
2011/09/07 | 2,860 | 2,864 | 2,826 | 2,835 | -25 | -0.9% | 1,600 |
2011/09/06 | 2,870 | 2,892 | 2,850 | 2,860 | -8 | -0.3% | 5,600 |
2011/09/05 | 2,870 | 2,890 | 2,868 | 2,868 | -6 | -0.2% | 2,100 |
2011/09/02 | 2,899 | 2,899 | 2,873 | 2,874 | -22 | -0.8% | 1,700 |
2011/09/01 | 2,900 | 2,900 | 2,873 | 2,896 | +1 | ±0% | 2,400 |
2011/08/31 | 2,890 | 2,895 | 2,879 | 2,895 | +10 | +0.3% | 2,200 |
3151~
3200
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