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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,444.2 | 1,466.4 | 1,438.8 | 1,465.8 | +39.4 | +2.8% | 14,843,000 |
| 2024/08/26 | 1,433.8 | 1,445.6 | 1,420 | 1,426.4 | +4.4 | +0.3% | 11,927,000 |
| 2024/08/23 | 1,420.4 | 1,429.8 | 1,414.4 | 1,422 | -3.4 | -0.2% | 9,662,000 |
| 2024/08/22 | 1,409 | 1,428 | 1,404.4 | 1,425.4 | +7.4 | +0.5% | 10,752,000 |
| 2024/08/21 | 1,410 | 1,422.4 | 1,401.2 | 1,418 | -15.8 | -1.1% | 14,844,000 |
| 2024/08/20 | 1,444.4 | 1,444.8 | 1,417.6 | 1,433.8 | +5.4 | +0.4% | 13,032,500 |
| 2024/08/19 | 1,417.4 | 1,446 | 1,413.4 | 1,428.4 | -5 | -0.3% | 13,351,500 |
| 2024/08/16 | 1,443.8 | 1,447.4 | 1,416.2 | 1,433.4 | +19.6 | +1.4% | 18,198,000 |
| 2024/08/15 | 1,400.6 | 1,426.6 | 1,399.8 | 1,413.8 | +13.4 | +1% | 12,337,000 |
| 2024/08/14 | 1,387.6 | 1,413.8 | 1,382.6 | 1,400.4 | +16 | +1.2% | 17,305,500 |
| 2024/08/13 | 1,363.2 | 1,391.2 | 1,360 | 1,384.4 | +38.4 | +2.9% | 20,167,500 |
| 2024/08/09 | 1,313.4 | 1,394.4 | 1,311.4 | 1,346 | +76.8 | +6.1% | 39,278,500 |
| 2024/08/08 | 1,273 | 1,292.6 | 1,258 | 1,269.2 | -43.8 | -3.3% | 20,906,000 |
| 2024/08/07 | 1,224 | 1,366.2 | 1,222.2 | 1,313 | +33 | +2.6% | 32,516,500 |
| 2024/08/06 | 1,276.8 | 1,298.2 | 1,212.6 | 1,280 | +103.2 | +8.8% | 34,229,500 |
| 2024/08/05 | 1,220 | 1,278 | 1,176.8 | 1,176.8 | -200 | -14.5% | 33,533,500 |
| 2024/08/02 | 1,409 | 1,424.8 | 1,376.4 | 1,376.8 | -102 | -6.9% | 25,286,500 |
| 2024/08/01 | 1,526.6 | 1,526.6 | 1,473.6 | 1,478.8 | -77.8 | -5% | 20,998,000 |
| 2024/07/31 | 1,521.8 | 1,558.2 | 1,510.8 | 1,556.6 | +40.4 | +2.7% | 19,521,500 |
| 2024/07/30 | 1,512.8 | 1,518.6 | 1,501.6 | 1,516.2 | -7.8 | -0.5% | 8,593,000 |
| 2024/07/29 | 1,501.2 | 1,545.8 | 1,493.6 | 1,524 | +29.6 | +2% | 9,830,000 |
| 2024/07/26 | 1,505.8 | 1,519.2 | 1,482.4 | 1,494.4 | -12.8 | -0.8% | 13,632,000 |
| 2024/07/25 | 1,521.6 | 1,534.8 | 1,502.4 | 1,507.2 | -53.4 | -3.4% | 15,219,000 |
| 2024/07/24 | 1,580 | 1,587.6 | 1,558 | 1,560.6 | -26.6 | -1.7% | 7,980,000 |
| 2024/07/23 | 1,582 | 1,601.6 | 1,582 | 1,587.2 | -2.4 | -0.2% | 7,705,000 |
| 2024/07/22 | 1,619 | 1,623.6 | 1,587.6 | 1,589.6 | -19 | -1.2% | 7,418,500 |
| 2024/07/19 | 1,600.4 | 1,613.6 | 1,588 | 1,608.6 | +6 | +0.4% | 9,819,000 |
| 2024/07/18 | 1,606 | 1,621.4 | 1,596.4 | 1,602.6 | -30.6 | -1.9% | 11,941,000 |
| 2024/07/17 | 1,625.2 | 1,639.6 | 1,612.6 | 1,633.2 | +22.6 | +1.4% | 11,367,500 |
| 2024/07/16 | 1,600.2 | 1,627.8 | 1,594.4 | 1,610.6 | +16.6 | +1% | 12,400,500 |
| 2024/07/12 | 1,600 | 1,618.6 | 1,594 | 1,594 | -26 | -1.6% | 15,170,500 |
| 2024/07/11 | 1,643 | 1,649 | 1,611.6 | 1,620 | -7.6 | -0.5% | 15,876,500 |
| 2024/07/10 | 1,629.8 | 1,634.2 | 1,612 | 1,627.6 | +1.4 | +0.1% | 14,973,000 |
| 2024/07/09 | 1,620 | 1,640 | 1,616.2 | 1,626.2 | +17.6 | +1.1% | 13,658,000 |
| 2024/07/08 | 1,614.2 | 1,629.6 | 1,608.2 | 1,608.6 | -11.6 | -0.7% | 10,909,500 |
| 2024/07/05 | 1,622 | 1,631.8 | 1,613.8 | 1,620.2 | -0.6 | ±0% | 8,912,000 |
| 2024/07/04 | 1,615.8 | 1,631 | 1,608 | 1,620.8 | +18.8 | +1.2% | 12,935,500 |
| 2024/07/03 | 1,600 | 1,605.6 | 1,591 | 1,602 | ±0 | ±0% | 12,797,500 |
| 2024/07/02 | 1,574.4 | 1,607.8 | 1,552.6 | 1,602 | +29.4 | +1.9% | 19,849,000 |
| 2024/07/01 | 1,581 | 1,598.6 | 1,563.6 | 1,572.6 | +1.8 | +0.1% | 12,385,000 |
| 2024/06/28 | 1,565.6 | 1,582.8 | 1,560.2 | 1,570.8 | +39.6 | +2.6% | 20,070,000 |
| 2024/06/27 | 1,542 | 1,548.8 | 1,522.4 | 1,531.2 | -15.4 | -1% | 14,229,000 |
| 2024/06/26 | 1,523.4 | 1,553 | 1,520.6 | 1,546.6 | +23.6 | +1.5% | 23,228,000 |
| 2024/06/25 | 1,470 | 1,524.4 | 1,463.6 | 1,523 | +67 | +4.6% | 18,235,500 |
| 2024/06/24 | 1,462.8 | 1,472.2 | 1,447 | 1,456 | +3.8 | +0.3% | 11,688,000 |
| 2024/06/21 | 1,458 | 1,478.6 | 1,452.2 | 1,452.2 | -7.8 | -0.5% | 21,780,000 |
| 2024/06/20 | 1,460 | 1,472.8 | 1,450 | 1,460 | -7.2 | -0.5% | 8,154,000 |
| 2024/06/19 | 1,464.6 | 1,485.6 | 1,459.6 | 1,467.2 | +15.6 | +1.1% | 10,660,500 |
| 2024/06/18 | 1,482.4 | 1,485.8 | 1,444.4 | 1,451.6 | -24.2 | -1.6% | 11,073,500 |
| 2024/06/17 | 1,498.8 | 1,498.8 | 1,466 | 1,475.8 | -31.8 | -2.1% | 12,117,000 |
451～
500
件表示中 / 3977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 | 188,850円 | +6.6% | +2.5% | 2.33% | 13.90倍 | 2.00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 | 445,700円 | +2.0% | +14.0% | 2.80% | 14.84倍 | 1.73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 | 460,000円 | +5.8% | +12.2% | 3.04% | 14.17倍 | 1.49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 | 496,300円 | +0.9% | +6.9% | 2.32% | 13.92倍 | 1.85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 | 157,500円 | +6.0% | +11.1% | 2.54% | 11.85倍 | 1.61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
