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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 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 |
| 2025/08/18 | 8,052 | 8,208 | 8,031 | 8,174 | +182 | +2.3% | 2,748,300 |
| 2025/08/15 | 7,956 | 8,003 | 7,892 | 7,992 | +130 | +1.7% | 2,297,300 |
| 2025/08/14 | 8,049 | 8,065 | 7,856 | 7,862 | -253 | -3.1% | 2,842,200 |
| 2025/08/13 | 8,181 | 8,215 | 8,112 | 8,115 | -1 | ±0% | 2,443,500 |
| 2025/08/12 | 8,018 | 8,163 | 7,994 | 8,116 | +127 | +1.6% | 3,359,200 |
| 2025/08/08 | 7,900 | 8,076 | 7,896 | 7,989 | +111 | +1.4% | 3,545,200 |
| 2025/08/07 | 7,850 | 7,940 | 7,824 | 7,878 | -14 | -0.2% | 2,173,400 |
| 2025/08/06 | 7,729 | 7,928 | 7,729 | 7,892 | +187 | +2.4% | 2,312,500 |
| 2025/08/05 | 7,692 | 7,733 | 7,643 | 7,705 | +13 | +0.2% | 2,517,000 |
| 2025/08/04 | 7,722 | 7,728 | 7,605 | 7,692 | -143 | -1.8% | 4,045,200 |
| 2025/08/01 | 8,040 | 8,120 | 7,821 | 7,835 | -98 | -1.2% | 4,730,400 |
| 2025/07/31 | 7,891 | 7,945 | 7,847 | 7,933 | +91 | +1.2% | 2,865,400 |
| 2025/07/30 | 7,760 | 7,842 | 7,760 | 7,842 | +79 | +1% | 1,884,100 |
| 2025/07/29 | 7,810 | 7,868 | 7,707 | 7,763 | -83 | -1.1% | 1,992,100 |
| 2025/07/28 | 7,902 | 7,917 | 7,824 | 7,846 | -54 | -0.7% | 1,805,800 |
| 2025/07/25 | 7,976 | 7,980 | 7,870 | 7,900 | -108 | -1.3% | 2,194,500 |
| 2025/07/24 | 7,935 | 8,055 | 7,929 | 8,008 | +130 | +1.7% | 2,658,700 |
| 2025/07/23 | 7,750 | 7,933 | 7,721 | 7,878 | +272 | +3.6% | 4,623,900 |
| 2025/07/22 | 7,550 | 7,649 | 7,519 | 7,606 | +52 | +0.7% | 1,747,600 |
| 2025/07/18 | 7,580 | 7,587 | 7,520 | 7,554 | -29 | -0.4% | 1,758,200 |
| 2025/07/17 | 7,564 | 7,609 | 7,532 | 7,583 | +19 | +0.3% | 2,029,100 |
| 2025/07/16 | 7,531 | 7,571 | 7,481 | 7,564 | +37 | +0.5% | 1,558,600 |
| 2025/07/15 | 7,651 | 7,660 | 7,514 | 7,527 | -182 | -2.4% | 2,430,900 |
| 2025/07/14 | 7,630 | 7,739 | 7,624 | 7,709 | +92 | +1.2% | 1,618,500 |
| 2025/07/11 | 7,665 | 7,707 | 7,605 | 7,617 | +27 | +0.4% | 1,745,400 |
| 2025/07/10 | 7,630 | 7,630 | 7,517 | 7,590 | -73 | -1% | 3,051,100 |
| 2025/07/09 | 7,679 | 7,716 | 7,627 | 7,663 | +44 | +0.6% | 1,825,800 |
| 2025/07/08 | 7,660 | 7,754 | 7,530 | 7,619 | +44 | +0.6% | 2,860,900 |
| 2025/07/07 | 7,557 | 7,644 | 7,547 | 7,575 | +38 | +0.5% | 1,782,700 |
| 2025/07/04 | 7,586 | 7,598 | 7,471 | 7,537 | -55 | -0.7% | 1,419,000 |
| 2025/07/03 | 7,500 | 7,639 | 7,441 | 7,592 | -13 | -0.2% | 2,756,300 |
| 2025/07/02 | 7,560 | 7,634 | 7,522 | 7,605 | +82 | +1.1% | 2,796,700 |
| 2025/07/01 | 7,529 | 7,539 | 7,477 | 7,523 | -33 | -0.4% | 1,577,800 |
| 2025/06/30 | 7,570 | 7,599 | 7,512 | 7,556 | +50 | +0.7% | 2,314,700 |
1～
50
件表示中 / 3780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 | 866,300円 | +1.9% | +3.9% | 2.31% | 13.55倍 | 2.12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 | 346,200円 | -3.3% | -28.2% | 3.18% | 18.74倍 | 1.40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 | 366,300円 | -3.8% | -3.1% | 3.14% | 13.68倍 | 1.40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 | 350,300円 | -3.7% | -4.6% | 2.85% | 11.31倍 | 1.59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 | 431,800円 | +0.1% | +2.1% | 3.24% | 9.17倍 | 1.12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
