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 |
---|---|---|---|---|---|---|---|
2011/08/30 | 2,879 | 2,885 | 2,866 | 2,885 | +3 | +0.1% | 2,500 |
2011/08/29 | 2,893 | 2,893 | 2,863 | 2,882 | -11 | -0.4% | 2,000 |
2011/08/26 | 2,905 | 2,905 | 2,858 | 2,893 | +5 | +0.2% | 2,200 |
2011/08/25 | 2,928 | 2,928 | 2,827 | 2,888 | +41 | +1.4% | 5,000 |
2011/08/24 | 2,830 | 2,855 | 2,825 | 2,847 | +25 | +0.9% | 3,500 |
2011/08/23 | 2,761 | 2,832 | 2,755 | 2,822 | +72 | +2.6% | 5,200 |
2011/08/22 | 2,717 | 2,755 | 2,717 | 2,750 | +11 | +0.4% | 2,500 |
2011/08/19 | 2,700 | 2,740 | 2,700 | 2,739 | +22 | +0.8% | 3,800 |
2011/08/18 | 2,750 | 2,750 | 2,706 | 2,717 | -10 | -0.4% | 2,600 |
2011/08/17 | 2,715 | 2,728 | 2,708 | 2,727 | +12 | +0.4% | 3,800 |
2011/08/16 | 2,729 | 2,729 | 2,710 | 2,715 | +8 | +0.3% | 2,100 |
2011/08/15 | 2,710 | 2,730 | 2,706 | 2,707 | +4 | +0.1% | 2,500 |
2011/08/12 | 2,714 | 2,720 | 2,702 | 2,703 | +6 | +0.2% | 2,600 |
2011/08/11 | 2,695 | 2,706 | 2,688 | 2,697 | -1 | ±0% | 5,700 |
2011/08/10 | 2,718 | 2,768 | 2,697 | 2,698 | +3 | +0.1% | 4,800 |
2011/08/09 | 2,730 | 2,730 | 2,663 | 2,695 | -56 | -2% | 9,200 |
2011/08/08 | 2,766 | 2,799 | 2,700 | 2,751 | -15 | -0.5% | 4,700 |
2011/08/05 | 2,785 | 2,785 | 2,761 | 2,766 | -44 | -1.6% | 4,100 |
2011/08/04 | 2,817 | 2,840 | 2,807 | 2,810 | -14 | -0.5% | 3,700 |
2011/08/03 | 2,840 | 2,855 | 2,816 | 2,824 | -51 | -1.8% | 5,000 |
2011/08/02 | 2,889 | 2,889 | 2,852 | 2,875 | -14 | -0.5% | 1,900 |
2011/08/01 | 2,875 | 2,889 | 2,875 | 2,889 | +15 | +0.5% | 1,000 |
2011/07/29 | 2,890 | 2,890 | 2,870 | 2,874 | -41 | -1.4% | 3,800 |
2011/07/28 | 2,893 | 2,915 | 2,860 | 2,915 | -13 | -0.4% | 8,600 |
2011/07/27 | 2,923 | 2,928 | 2,868 | 2,928 | +4 | +0.1% | 10,800 |
2011/07/26 | 2,928 | 2,930 | 2,912 | 2,924 | +7 | +0.2% | 5,100 |
2011/07/25 | 2,888 | 2,923 | 2,888 | 2,917 | +9 | +0.3% | 6,100 |
2011/07/22 | 2,906 | 2,922 | 2,903 | 2,908 | +4 | +0.1% | 4,900 |
2011/07/21 | 2,906 | 2,906 | 2,891 | 2,904 | -8 | -0.3% | 5,300 |
2011/07/20 | 2,920 | 2,930 | 2,904 | 2,912 | -4 | -0.1% | 6,600 |
2011/07/19 | 2,890 | 2,928 | 2,890 | 2,916 | +26 | +0.9% | 8,900 |
2011/07/15 | 2,900 | 2,909 | 2,890 | 2,890 | -22 | -0.8% | 5,300 |
2011/07/14 | 2,912 | 2,913 | 2,889 | 2,912 | +1 | ±0% | 1,700 |
2011/07/13 | 2,899 | 2,912 | 2,887 | 2,911 | +14 | +0.5% | 6,500 |
2011/07/12 | 2,885 | 2,897 | 2,850 | 2,897 | -3 | -0.1% | 2,700 |
2011/07/11 | 2,880 | 2,900 | 2,877 | 2,900 | +20 | +0.7% | 5,000 |
2011/07/08 | 2,884 | 2,890 | 2,875 | 2,880 | -4 | -0.1% | 2,400 |
2011/07/07 | 2,849 | 2,885 | 2,835 | 2,884 | +34 | +1.2% | 8,300 |
2011/07/06 | 2,858 | 2,858 | 2,830 | 2,850 | +21 | +0.7% | 4,300 |
2011/07/05 | 2,850 | 2,870 | 2,829 | 2,829 | -21 | -0.7% | 5,800 |
2011/07/04 | 2,860 | 2,860 | 2,834 | 2,850 | +5 | +0.2% | 6,600 |
2011/07/01 | 2,830 | 2,850 | 2,828 | 2,845 | +15 | +0.5% | 5,200 |
2011/06/30 | 2,795 | 2,830 | 2,765 | 2,830 | +36 | +1.3% | 5,500 |
2011/06/29 | 2,755 | 2,798 | 2,755 | 2,794 | +39 | +1.4% | 3,200 |
2011/06/28 | 2,820 | 2,820 | 2,742 | 2,755 | +13 | +0.5% | 7,200 |
2011/06/27 | 2,811 | 2,812 | 2,713 | 2,742 | -23 | -0.8% | 4,800 |
2011/06/24 | 2,767 | 2,769 | 2,755 | 2,765 | +25 | +0.9% | 4,700 |
2011/06/23 | 2,740 | 2,740 | 2,695 | 2,740 | +40 | +1.5% | 4,900 |
2011/06/22 | 2,663 | 2,734 | 2,663 | 2,700 | +40 | +1.5% | 8,000 |
2011/06/21 | 2,651 | 2,675 | 2,651 | 2,660 | +9 | +0.3% | 2,100 |
3201~
3250
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