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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 8,800 | 8,900 | 8,783 | 8,874 | +109 | +1.2% | 3,569,000 |
| 2025/10/29 | 8,852 | 8,876 | 8,731 | 8,765 | -86 | -1% | 2,161,200 |
| 2025/10/28 | 8,970 | 9,000 | 8,839 | 8,851 | -125 | -1.4% | 2,985,600 |
| 2025/10/27 | 8,900 | 9,017 | 8,888 | 8,976 | +226 | +2.6% | 2,797,700 |
| 2025/10/24 | 8,720 | 8,798 | 8,701 | 8,750 | +162 | +1.9% | 2,260,100 |
| 2025/10/23 | 8,719 | 8,727 | 8,588 | 8,588 | -133 | -1.5% | 2,203,100 |
| 2025/10/22 | 8,650 | 8,748 | 8,583 | 8,721 | +128 | +1.5% | 2,105,500 |
| 2025/10/21 | 8,605 | 8,680 | 8,567 | 8,593 | +51 | +0.6% | 2,352,500 |
| 2025/10/20 | 8,455 | 8,547 | 8,412 | 8,542 | +189 | +2.3% | 2,499,200 |
| 2025/10/17 | 8,320 | 8,385 | 8,300 | 8,353 | -32 | -0.4% | 1,836,700 |
| 2025/10/16 | 8,400 | 8,421 | 8,324 | 8,385 | -3 | ±0% | 2,101,100 |
| 2025/10/15 | 8,398 | 8,441 | 8,368 | 8,388 | +57 | +0.7% | 2,215,900 |
| 2025/10/14 | 8,325 | 8,472 | 8,268 | 8,331 | -208 | -2.4% | 3,771,800 |
| 2025/10/10 | 8,577 | 8,706 | 8,486 | 8,539 | -101 | -1.2% | 4,077,100 |
| 2025/10/09 | 8,600 | 8,705 | 8,589 | 8,640 | +91 | +1.1% | 3,198,300 |
| 2025/10/08 | 8,533 | 8,634 | 8,533 | 8,549 | +115 | +1.4% | 2,731,100 |
| 2025/10/07 | 8,440 | 8,480 | 8,396 | 8,434 | ±0 | ±0% | 2,370,900 |
| 2025/10/06 | 8,659 | 8,661 | 8,434 | 8,434 | +75 | +0.9% | 4,067,800 |
| 2025/10/03 | 8,349 | 8,422 | 8,347 | 8,359 | +10 | +0.1% | 1,794,200 |
| 2025/10/02 | 8,354 | 8,380 | 8,251 | 8,349 | -5 | -0.1% | 2,434,200 |
| 2025/10/01 | 8,441 | 8,472 | 8,288 | 8,354 | -72 | -0.9% | 3,852,200 |
| 2025/09/30 | 8,446 | 8,474 | 8,376 | 8,426 | -15 | -0.2% | 2,638,800 |
| 2025/09/29 | 8,480 | 8,515 | 8,415 | 8,441 | -174 | -2% | 2,993,500 |
| 2025/09/26 | 8,629 | 8,719 | 8,601 | 8,615 | +10 | +0.1% | 3,731,600 |
| 2025/09/25 | 8,710 | 8,745 | 8,601 | 8,605 | -25 | -0.3% | 2,795,500 |
| 2025/09/24 | 8,719 | 8,742 | 8,597 | 8,630 | -105 | -1.2% | 3,630,200 |
| 2025/09/22 | 8,715 | 8,807 | 8,710 | 8,735 | +35 | +0.4% | 2,375,200 |
| 2025/09/19 | 8,684 | 8,860 | 8,671 | 8,700 | +57 | +0.7% | 11,031,600 |
| 2025/09/18 | 8,550 | 8,697 | 8,491 | 8,643 | +121 | +1.4% | 2,754,900 |
| 2025/09/17 | 8,537 | 8,568 | 8,432 | 8,522 | -58 | -0.7% | 2,230,600 |
| 2025/09/16 | 8,570 | 8,667 | 8,558 | 8,580 | ±0 | ±0% | 2,228,400 |
| 2025/09/12 | 8,660 | 8,709 | 8,556 | 8,580 | +15 | +0.2% | 2,815,800 |
| 2025/09/11 | 8,622 | 8,650 | 8,507 | 8,565 | -94 | -1.1% | 2,314,600 |
| 2025/09/10 | 8,640 | 8,662 | 8,591 | 8,659 | -4 | ±0% | 2,061,800 |
| 2025/09/09 | 8,740 | 8,764 | 8,653 | 8,663 | -63 | -0.7% | 2,518,700 |
| 2025/09/08 | 8,700 | 8,726 | 8,629 | 8,726 | +109 | +1.3% | 2,185,100 |
| 2025/09/05 | 8,680 | 8,710 | 8,574 | 8,617 | +85 | +1% | 2,242,400 |
| 2025/09/04 | 8,499 | 8,565 | 8,465 | 8,532 | +60 | +0.7% | 2,001,600 |
| 2025/09/03 | 8,598 | 8,703 | 8,430 | 8,472 | -116 | -1.4% | 3,272,900 |
| 2025/09/02 | 8,321 | 8,640 | 8,321 | 8,588 | +267 | +3.2% | 2,872,100 |
| 2025/09/01 | 8,360 | 8,408 | 8,267 | 8,321 | -76 | -0.9% | 1,722,000 |
| 2025/08/29 | 8,380 | 8,503 | 8,363 | 8,397 | +53 | +0.6% | 3,180,800 |
| 2025/08/28 | 8,247 | 8,535 | 8,180 | 8,344 | +95 | +1.2% | 3,421,700 |
| 2025/08/27 | 8,206 | 8,256 | 8,130 | 8,249 | +49 | +0.6% | 2,340,600 |
| 2025/08/26 | 8,254 | 8,265 | 8,180 | 8,200 | -131 | -1.6% | 3,537,800 |
| 2025/08/25 | 8,198 | 8,333 | 8,198 | 8,331 | +165 | +2% | 2,224,000 |
| 2025/08/22 | 8,074 | 8,217 | 8,069 | 8,166 | +56 | +0.7% | 1,674,900 |
| 2025/08/21 | 8,198 | 8,202 | 8,095 | 8,110 | -89 | -1.1% | 2,088,300 |
| 2025/08/20 | 8,270 | 8,336 | 8,182 | 8,199 | -84 | -1% | 2,196,200 |
| 2025/08/19 | 8,250 | 8,339 | 8,206 | 8,283 | +109 | +1.3% | 2,659,900 |
1～
50
件表示中 / 3814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 | 887,400円 | +1.9% | +3.9% | 2.25% | 13.86倍 | 2.17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 | 368,100円 | -3.3% | -28.2% | 2.99% | 19.83倍 | 1.48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 | 377,900円 | -3.8% | -3.1% | 3.04% | 14.11倍 | 1.44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 | 377,100円 | -3.7% | -4.6% | 2.65% | 12.17倍 | 1.71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 | 465,400円 | +0.1% | +2.1% | 3.01% | 9.82倍 | 1.20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
