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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 7,570 | 7,664 | 7,551 | 7,581 | -4 | -0.1% | 2,920,400 |
| 2024/11/21 | 7,720 | 7,731 | 7,570 | 7,585 | -112 | -1.5% | 2,652,700 |
| 2024/11/20 | 7,756 | 7,829 | 7,697 | 7,697 | -92 | -1.2% | 2,741,100 |
| 2024/11/19 | 7,782 | 7,836 | 7,710 | 7,789 | -31 | -0.4% | 2,646,500 |
| 2024/11/18 | 7,851 | 7,892 | 7,804 | 7,820 | -80 | -1% | 1,643,800 |
| 2024/11/15 | 7,950 | 8,027 | 7,900 | 7,900 | -43 | -0.5% | 2,701,400 |
| 2024/11/14 | 7,901 | 8,118 | 7,879 | 7,943 | +147 | +1.9% | 3,423,700 |
| 2024/11/13 | 7,928 | 7,944 | 7,710 | 7,796 | -183 | -2.3% | 4,322,800 |
| 2024/11/12 | 7,958 | 8,073 | 7,923 | 7,979 | +56 | +0.7% | 2,774,100 |
| 2024/11/11 | 7,853 | 7,929 | 7,816 | 7,923 | +142 | +1.8% | 2,141,700 |
| 2024/11/08 | 7,884 | 7,897 | 7,778 | 7,781 | -5 | -0.1% | 2,600,100 |
| 2024/11/07 | 7,990 | 7,999 | 7,718 | 7,786 | -152 | -1.9% | 4,712,200 |
| 2024/11/06 | 7,710 | 7,984 | 7,702 | 7,938 | +131 | +1.7% | 4,798,400 |
| 2024/11/05 | 7,700 | 7,807 | 7,641 | 7,807 | +255 | +3.4% | 3,896,000 |
| 2024/11/01 | 7,560 | 7,650 | 7,541 | 7,552 | -101 | -1.3% | 2,410,400 |
| 2024/10/31 | 7,713 | 7,725 | 7,600 | 7,653 | -74 | -1% | 3,475,000 |
| 2024/10/30 | 7,650 | 7,764 | 7,626 | 7,727 | +109 | +1.4% | 5,605,500 |
| 2024/10/29 | 7,550 | 7,641 | 7,530 | 7,618 | +79 | +1% | 2,140,400 |
| 2024/10/28 | 7,435 | 7,610 | 7,423 | 7,539 | +80 | +1.1% | 2,635,500 |
| 2024/10/25 | 7,470 | 7,538 | 7,421 | 7,459 | -95 | -1.3% | 2,266,100 |
| 2024/10/24 | 7,510 | 7,578 | 7,464 | 7,554 | -46 | -0.6% | 3,011,700 |
| 2024/10/23 | 7,590 | 7,660 | 7,553 | 7,600 | -5 | -0.1% | 2,425,100 |
| 2024/10/22 | 7,569 | 7,632 | 7,512 | 7,605 | +33 | +0.4% | 3,167,900 |
| 2024/10/21 | 7,580 | 7,616 | 7,514 | 7,572 | -15 | -0.2% | 1,717,400 |
| 2024/10/18 | 7,614 | 7,628 | 7,558 | 7,587 | -17 | -0.2% | 1,581,800 |
| 2024/10/17 | 7,629 | 7,664 | 7,596 | 7,604 | -44 | -0.6% | 2,216,300 |
| 2024/10/16 | 7,580 | 7,742 | 7,526 | 7,648 | -36 | -0.5% | 2,502,600 |
| 2024/10/15 | 7,802 | 7,818 | 7,684 | 7,684 | -48 | -0.6% | 3,739,700 |
| 2024/10/11 | 7,843 | 7,859 | 7,730 | 7,732 | -37 | -0.5% | 2,942,400 |
| 2024/10/10 | 7,790 | 7,808 | 7,713 | 7,769 | +54 | +0.7% | 1,976,500 |
| 2024/10/09 | 7,791 | 7,811 | 7,686 | 7,715 | -76 | -1% | 2,201,600 |
| 2024/10/08 | 7,856 | 7,875 | 7,763 | 7,791 | -200 | -2.5% | 2,722,300 |
| 2024/10/07 | 7,962 | 8,017 | 7,894 | 7,991 | +114 | +1.4% | 3,101,300 |
| 2024/10/04 | 7,842 | 7,879 | 7,761 | 7,877 | +13 | +0.2% | 3,267,100 |
| 2024/10/03 | 7,987 | 7,989 | 7,810 | 7,864 | +27 | +0.3% | 3,889,500 |
| 2024/10/02 | 7,875 | 8,015 | 7,800 | 7,837 | -117 | -1.5% | 3,877,900 |
| 2024/10/01 | 7,717 | 8,009 | 7,712 | 7,954 | +276 | +3.6% | 3,560,300 |
| 2024/09/30 | 7,655 | 7,815 | 7,631 | 7,678 | -265 | -3.3% | 4,015,600 |
| 2024/09/27 | 7,977 | 7,977 | 7,792 | 7,943 | -34 | -0.4% | 3,896,600 |
| 2024/09/26 | 7,746 | 7,977 | 7,717 | 7,977 | +288 | +3.7% | 4,574,000 |
| 2024/09/25 | 7,758 | 7,801 | 7,683 | 7,689 | -69 | -0.9% | 2,575,400 |
| 2024/09/24 | 7,726 | 7,810 | 7,706 | 7,758 | +107 | +1.4% | 2,435,400 |
| 2024/09/20 | 7,850 | 7,860 | 7,634 | 7,651 | -10 | -0.1% | 6,118,300 |
| 2024/09/19 | 7,552 | 7,719 | 7,532 | 7,661 | +328 | +4.5% | 3,759,700 |
| 2024/09/18 | 7,388 | 7,426 | 7,260 | 7,333 | +23 | +0.3% | 3,046,800 |
| 2024/09/17 | 7,325 | 7,369 | 7,192 | 7,310 | -15 | -0.2% | 3,342,400 |
| 2024/09/13 | 7,393 | 7,415 | 7,272 | 7,325 | -97 | -1.3% | 4,208,200 |
| 2024/09/12 | 7,549 | 7,554 | 7,419 | 7,422 | -13 | -0.2% | 3,880,300 |
| 2024/09/11 | 7,489 | 7,614 | 7,358 | 7,435 | -137 | -1.8% | 3,698,600 |
| 2024/09/10 | 7,556 | 7,698 | 7,551 | 7,572 | +31 | +0.4% | 3,328,200 |
1～
50
件表示中 / 3586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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30倍 | 1.93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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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
