伊藤忠商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 2,081 | 2,083.5 | 2,042 | 2,059 | +9.5 | +0.5% | 11,465,100 |
| 2026/01/21 | 2,046 | 2,073 | 2,037 | 2,049.5 | -29 | -1.4% | 10,714,400 |
| 2026/01/20 | 2,086 | 2,094.5 | 2,066.5 | 2,078.5 | -29.5 | -1.4% | 12,848,900 |
| 2026/01/19 | 2,121 | 2,122 | 2,085 | 2,108 | -8 | -0.4% | 12,089,800 |
| 2026/01/16 | 2,090 | 2,129.5 | 2,078 | 2,116 | +15 | +0.7% | 11,146,100 |
| 2026/01/15 | 2,062 | 2,123 | 2,056 | 2,101 | +39 | +1.9% | 17,917,700 |
| 2026/01/14 | 2,050.5 | 2,070.5 | 2,038 | 2,062 | +8 | +0.4% | 14,656,500 |
| 2026/01/13 | 2,050 | 2,059.5 | 2,030.5 | 2,054 | +49 | +2.4% | 25,324,400 |
| 2026/01/09 | 1,977 | 2,011 | 1,975 | 2,005 | +20 | +1% | 15,670,800 |
| 2026/01/08 | 2,000 | 2,019.5 | 1,985 | 1,985 | -17.5 | -0.9% | 14,826,300 |
| 2026/01/07 | 2,010 | 2,020 | 1,991.5 | 2,002.5 | -42 | -2.1% | 17,468,400 |
| 2026/01/06 | 2,023.5 | 2,074 | 2,019.5 | 2,044.5 | +45 | +2.3% | 16,779,800 |
| 2026/01/05 | 2,010 | 2,024 | 1,991 | 1,999.5 | +24.5 | +1.2% | 18,608,300 |
| 2025/12/30 | 2,014 | 2,015 | 1,970 | 1,975 | -40 | -2% | 13,574,400 |
| 2025/12/29 | 1,950 | 2,015 | 1,940.5 | 2,015 | +102 | +5.3% | 20,045,700 |
| 2025/12/26 | 1,918.2 | 1,919.6 | 1,903 | 1,913 | +11 | +0.6% | 9,443,000 |
| 2025/12/25 | 1,909.4 | 1,917 | 1,900.2 | 1,902 | +4.8 | +0.3% | 5,226,000 |
| 2025/12/24 | 1,894 | 1,910 | 1,890 | 1,897.2 | +5.2 | +0.3% | 9,109,500 |
| 2025/12/23 | 1,880 | 1,902 | 1,875.6 | 1,892 | +13.4 | +0.7% | 8,587,500 |
| 2025/12/22 | 1,883.2 | 1,888.4 | 1,871 | 1,878.6 | ±0 | ±0% | 11,260,500 |
| 2025/12/19 | 1,886 | 1,893.2 | 1,876.2 | 1,878.6 | +18 | +1% | 17,699,500 |
| 2025/12/18 | 1,877.2 | 1,886 | 1,860.6 | 1,860.6 | -26 | -1.4% | 12,743,500 |
| 2025/12/17 | 1,892 | 1,895.8 | 1,865.2 | 1,886.6 | -10.8 | -0.6% | 11,253,000 |
| 2025/12/16 | 1,950.2 | 1,951.2 | 1,897.4 | 1,897.4 | -48 | -2.5% | 15,759,500 |
| 2025/12/15 | 1,932.6 | 1,947 | 1,924.6 | 1,945.4 | -7.2 | -0.4% | 13,033,500 |
| 2025/12/12 | 1,942.8 | 1,979.8 | 1,942.2 | 1,952.6 | +38.6 | +2% | 17,500,000 |
| 2025/12/11 | 1,931 | 1,939.6 | 1,906.8 | 1,914 | +7.4 | +0.4% | 10,425,000 |
| 2025/12/10 | 1,911.8 | 1,923.6 | 1,892.4 | 1,906.6 | -2.2 | -0.1% | 12,091,000 |
| 2025/12/09 | 1,878.8 | 1,916.2 | 1,877 | 1,908.8 | +36.2 | +1.9% | 13,516,000 |
| 2025/12/08 | 1,849.2 | 1,872.6 | 1,841.4 | 1,872.6 | +34.4 | +1.9% | 9,228,500 |
| 2025/12/05 | 1,847 | 1,860.4 | 1,834 | 1,838.2 | -28.6 | -1.5% | 11,068,000 |
| 2025/12/04 | 1,838 | 1,875.8 | 1,832.4 | 1,866.8 | +38 | +2.1% | 12,933,500 |
| 2025/12/03 | 1,852 | 1,852 | 1,826.6 | 1,828.8 | -11.8 | -0.6% | 9,895,000 |
| 2025/12/02 | 1,827.2 | 1,842 | 1,825 | 1,840.6 | +13.4 | +0.7% | 10,952,000 |
| 2025/12/01 | 1,862.4 | 1,865.8 | 1,827.2 | 1,827.2 | -44.8 | -2.4% | 11,602,500 |
| 2025/11/28 | 1,839.6 | 1,872 | 1,830.8 | 1,872 | +22 | +1.2% | 10,145,000 |
| 2025/11/27 | 1,870.4 | 1,874.6 | 1,850 | 1,850 | -7.6 | -0.4% | 6,890,000 |
| 2025/11/26 | 1,846.6 | 1,868.8 | 1,838.8 | 1,857.6 | +33 | +1.8% | 12,022,000 |
| 2025/11/25 | 1,836.2 | 1,848 | 1,805.4 | 1,824.6 | +13.2 | +0.7% | 15,157,000 |
| 2025/11/21 | 1,785.2 | 1,821.6 | 1,767.8 | 1,811.4 | +5.4 | +0.3% | 20,645,000 |
| 2025/11/20 | 1,813 | 1,833.8 | 1,806 | 1,806 | +11.2 | +0.6% | 11,015,500 |
| 2025/11/19 | 1,806 | 1,818 | 1,789.2 | 1,794.8 | -9.4 | -0.5% | 12,153,500 |
| 2025/11/18 | 1,860 | 1,863.2 | 1,800.2 | 1,804.2 | -65.8 | -3.5% | 15,111,500 |
| 2025/11/17 | 1,885.8 | 1,894.4 | 1,860.2 | 1,870 | -32 | -1.7% | 10,805,000 |
| 2025/11/14 | 1,882.2 | 1,903.4 | 1,867.6 | 1,902 | +12.4 | +0.7% | 11,141,500 |
| 2025/11/13 | 1,898 | 1,909.8 | 1,887 | 1,889.6 | -12.6 | -0.7% | 12,870,000 |
| 2025/11/12 | 1,866 | 1,902.2 | 1,865.4 | 1,902.2 | +41 | +2.2% | 12,617,000 |
| 2025/11/11 | 1,897 | 1,901.6 | 1,859.2 | 1,861.2 | -28.8 | -1.5% | 10,954,500 |
| 2025/11/10 | 1,914 | 1,914.4 | 1,874.4 | 1,890 | -12 | -0.6% | 13,315,000 |
| 2025/11/07 | 1,891 | 1,902 | 1,870 | 1,902 | -7 | -0.4% | 15,038,500 |
1～
50
件表示中 / 3868件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠」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 | 205,900円 | +1.9% | +3.9% | 2.04% | 16.01倍 | 2.38倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 408,200円 | -3.3% | -28.2% | 2.69% | 21.61倍 | 1.70倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 513,300円 | -3.8% | -3.1% | 2.24% | 17.88倍 | 1.83倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 512,900円 | -3.7% | -4.6% | 1.95% | 16.52倍 | 2.17倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 629,800円 | +2.9% | +5.2% | 2.22% | 13.22倍 | 1.54倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
