2692: 伊藤忠食品(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 53,955百万円 単元株式 100 PER/PBR/配当 20.59 / 0.71 / 68(1.64%) 権利/配当落日 16/03/29 / 15/12/02 年初来高/安 4,420.0(16/03/24) / 3,960.0(16/01/21) 上場来高/安 5,770.0(01/04/13) / 2,171.0(11/03/15) 信用買/売 12,900 / 41,200 (0.31) 株価時系列データ(日足) 2019/10/11 4540.0 4560.0 4495.0 4495.0 3600 2019/10/10 4585.0 4595.0 4515.0 4535.0 1800 2019/10/09 4510.0 4585.0 4480.0 4585.0 4200 2019/10/08 4475.0 4495.0 4460.0 4495.0 1800 2019/10/07 4455.0 4465.0 4410.0 4420.0 2700 2019/10/04 4500.0 4520.0 4455.0 4475.0 2900 2019/10/03 4500.0 4500.0 4410.0 4465.0 3300 2019/10/02 4525.0 4590.0 4525.0 4585.0 4400 2019/10/01 4440.0 4500.0 4440.0 4500.0 3200 2019/09/30 4465.0 4465.0 4385.0 4395.0 3900 2019/09/27 4545.0 4580.0 4490.0 4525.0 6100 2019/09/26 4520.0 4580.0 4520.0 4580.0 8400 2019/09/25 4525.0 4525.0 4485.0 4515.0 4800 2019/09/24 4490.0 4530.0 4475.0 4490.0 6700 2019/09/20 4435.0 4565.0 4375.0 4555.0 22600 2019/09/19 4340.0 4420.0 4305.0 4410.0 12000 2019/09/18 4380.0 4380.0 4270.0 4270.0 7800 2019/09/17 4405.0 4405.0 4300.0 4340.0 7500 2019/09/13 4195.0 4410.0 4195.0 4390.0 17500 2019/09/12 4245.0 4265.0 4190.0 4190.0 10400 2019/09/11 4160.0 4265.0 4160.0 4245.0 7600 2019/09/10 4160.0 4210.0 4155.0 4155.0 6600 2019/09/09 4175.0 4205.0 4155.0 4180.0 6800 2019/09/06 4150.0 4185.0 4150.0 4175.0 2100 2019/09/05 4150.0 4200.0 4135.0 4150.0 7700 2019/09/04 4145.0 4195.0 4145.0 4150.0 3800 2019/09/03 4155.0 4170.0 4150.0 4150.0 1200 2019/09/02 4170.0 4175.0 4150.0 4160.0 2400 2019/08/30 4175.0 4200.0 4150.0 4170.0 5600 2019/08/29 4160.0 4185.0 4150.0 4170.0 2800 2019/08/28 4155.0 4195.0 4150.0 4155.0 1600 2019/08/27 4160.0 4185.0 4150.0 4150.0 4400 2019/08/26 4220.0 4220.0 4140.0 4150.0 6700 2019/08/23 4295.0 4295.0 4260.0 4260.0 2300 2019/08/22 4290.0 4295.0 4265.0 4280.0 2000 2019/08/21 4325.0 4325.0 4275.0 4285.0 5000 2019/08/20 4355.0 4375.0 4320.0 4375.0 2900 2019/08/19 4350.0 4395.0 4330.0 4335.0 2500 2019/08/16 4335.0 4385.0 4325.0 4355.0 1800 2019/08/15 4330.0 4365.0 4320.0 4335.0 1700 2019/08/14 4340.0 4400.0 4340.0 4400.0 2500 2019/08/13 4365.0 4395.0 4330.0 4335.0 3800 2019/08/09 4365.0 4390.0 4365.0 4385.0 2300 2019/08/08 4340.0 4395.0 4340.0 4360.0 4000 2019/08/07 4285.0 4375.0 4285.0 4350.0 4700 2019/08/06 4245.0 4300.0 4220.0 4280.0 4900 2019/08/05 4370.0 4370.0 4285.0 4290.0 9000 2019/08/02 4430.0 4430.0 4360.0 4370.0 9400 2019/08/01 4500.0 4500.0 4430.0 4470.0 4100 2019/07/31 4505.0 4595.0 4445.0 4470.0 6400 2019/07/30 4480.0 4530.0 4460.0 4500.0 5800 2019/07/29 4470.0 4485.0 4455.0 4480.0 2800 2019/07/26 4415.0 4495.0 4415.0 4465.0 4100 2019/07/25 4465.0 4465.0 4420.0 4445.0 5100 2019/07/24 4545.0 4560.0 4420.0 4450.0 7800 2019/07/23 4550.0 4550.0 4530.0 4550.0 2300 2019/07/22 4590.0 4600.0 4475.0 4540.0 6100 2019/07/19 4615.0 4655.0 4575.0 4605.0 5700 2019/07/18 4690.0 4690.0 4560.0 4570.0 6400 2019/07/17 4680.0 4715.0 4680.0 4680.0 2000 2019/07/16 4690.0 4740.0 4680.0 4725.0 2400 2019/07/12 4760.0 4780.0 4725.0 4760.0 1500 2019/07/11 4740.0 4775.0 4725.0 4765.0 4700 2019/07/10 4780.0 4780.0 4695.0 4695.0 8300