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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,478.6 | 1,507.6 | 1,473.4 | 1,507.6 | +32 | +2.2% | 21,167,500 |
| 2024/06/13 | 1,499.4 | 1,499.8 | 1,470 | 1,475.6 | -11.8 | -0.8% | 11,076,500 |
| 2024/06/12 | 1,457.6 | 1,492.2 | 1,454.8 | 1,487.4 | +18.6 | +1.3% | 13,275,000 |
| 2024/06/11 | 1,484.2 | 1,498.2 | 1,463.4 | 1,468.8 | -5.8 | -0.4% | 8,799,000 |
| 2024/06/10 | 1,469 | 1,482 | 1,466.4 | 1,474.6 | +4.2 | +0.3% | 6,240,500 |
| 2024/06/07 | 1,464.2 | 1,476.2 | 1,459 | 1,470.4 | +4.6 | +0.3% | 5,681,000 |
| 2024/06/06 | 1,464 | 1,477.4 | 1,461.2 | 1,465.8 | +7.6 | +0.5% | 9,061,000 |
| 2024/06/05 | 1,485.8 | 1,486.6 | 1,444.8 | 1,458.2 | -35 | -2.3% | 13,542,500 |
| 2024/06/04 | 1,495 | 1,496.2 | 1,471.4 | 1,493.2 | -12.8 | -0.8% | 13,272,500 |
| 2024/06/03 | 1,498 | 1,516.4 | 1,488 | 1,506 | +24 | +1.6% | 11,107,000 |
| 2024/05/31 | 1,443 | 1,488.6 | 1,443 | 1,482 | +50.2 | +3.5% | 32,169,000 |
| 2024/05/30 | 1,431 | 1,437 | 1,408.6 | 1,431.8 | -25.8 | -1.8% | 16,172,500 |
| 2024/05/29 | 1,480 | 1,489 | 1,457.6 | 1,457.6 | -23.2 | -1.6% | 11,233,000 |
| 2024/05/28 | 1,479.8 | 1,483.8 | 1,465.6 | 1,480.8 | +4 | +0.3% | 6,951,000 |
| 2024/05/27 | 1,453 | 1,477.8 | 1,452.2 | 1,476.8 | +30.6 | +2.1% | 7,324,500 |
| 2024/05/24 | 1,414 | 1,449.8 | 1,413 | 1,446.2 | -6.2 | -0.4% | 10,792,000 |
| 2024/05/23 | 1,456.8 | 1,461 | 1,435.8 | 1,452.4 | -8.2 | -0.6% | 7,128,500 |
| 2024/05/22 | 1,470.2 | 1,476.8 | 1,459.2 | 1,460.6 | -9.6 | -0.7% | 9,670,500 |
| 2024/05/21 | 1,475.4 | 1,485 | 1,470 | 1,470.2 | +3.6 | +0.2% | 8,907,500 |
| 2024/05/20 | 1,450.8 | 1,478.2 | 1,448.6 | 1,466.6 | +15.8 | +1.1% | 11,736,500 |
| 2024/05/17 | 1,446.6 | 1,455 | 1,440.6 | 1,450.8 | -2.2 | -0.2% | 9,697,000 |
| 2024/05/16 | 1,444 | 1,456 | 1,424.2 | 1,453 | +26.6 | +1.9% | 14,780,500 |
| 2024/05/15 | 1,410.8 | 1,437.8 | 1,410.8 | 1,426.4 | +8.4 | +0.6% | 9,718,500 |
| 2024/05/14 | 1,421.2 | 1,432 | 1,406.4 | 1,418 | -8.2 | -0.6% | 11,245,000 |
| 2024/05/13 | 1,458 | 1,459.4 | 1,421.2 | 1,426.2 | -25.8 | -1.8% | 13,453,000 |
| 2024/05/10 | 1,445.6 | 1,469.6 | 1,437 | 1,452 | +22.8 | +1.6% | 13,943,000 |
| 2024/05/09 | 1,442.2 | 1,462.2 | 1,424.4 | 1,429.2 | +9.8 | +0.7% | 18,110,000 |
| 2024/05/08 | 1,478 | 1,483 | 1,414.6 | 1,419.4 | -61.6 | -4.2% | 37,756,500 |
| 2024/05/07 | 1,480.8 | 1,496.4 | 1,451.6 | 1,481 | +14.8 | +1% | 22,776,000 |
| 2024/05/02 | 1,422 | 1,470.8 | 1,418.6 | 1,466.2 | +40 | +2.8% | 23,918,500 |
| 2024/05/01 | 1,422 | 1,436.8 | 1,415.6 | 1,426.2 | -1 | -0.1% | 16,228,000 |
| 2024/04/30 | 1,400 | 1,430.4 | 1,398.6 | 1,427.2 | +47.6 | +3.5% | 24,421,000 |
| 2024/04/26 | 1,387 | 1,389.6 | 1,368.6 | 1,379.6 | -2.2 | -0.2% | 14,413,500 |
| 2024/04/25 | 1,368.8 | 1,383 | 1,367.6 | 1,381.8 | +5 | +0.4% | 17,550,000 |
| 2024/04/24 | 1,335.6 | 1,377.6 | 1,332 | 1,376.8 | +44.8 | +3.4% | 17,646,000 |
| 2024/04/23 | 1,326.2 | 1,338 | 1,321.8 | 1,332 | +16.6 | +1.3% | 9,953,000 |
| 2024/04/22 | 1,312.6 | 1,327.4 | 1,304 | 1,315.4 | +14.6 | +1.1% | 12,269,000 |
| 2024/04/19 | 1,300.6 | 1,311 | 1,274.8 | 1,300.8 | -25.6 | -1.9% | 24,626,500 |
| 2024/04/18 | 1,325.2 | 1,328.8 | 1,301.6 | 1,326.4 | -6.2 | -0.5% | 17,826,500 |
| 2024/04/17 | 1,343.2 | 1,346.8 | 1,325 | 1,332.6 | -0.8 | -0.1% | 12,633,000 |
| 2024/04/16 | 1,358.4 | 1,362.2 | 1,327.6 | 1,333.4 | -29 | -2.1% | 16,060,000 |
| 2024/04/15 | 1,340 | 1,373.4 | 1,328.6 | 1,362.4 | +3 | +0.2% | 16,598,000 |
| 2024/04/12 | 1,370 | 1,370 | 1,346.2 | 1,359.4 | +1 | +0.1% | 13,593,500 |
| 2024/04/11 | 1,346 | 1,366.4 | 1,345 | 1,358.4 | -4.8 | -0.4% | 13,232,000 |
| 2024/04/10 | 1,359.2 | 1,369.4 | 1,348.2 | 1,363.2 | -4.8 | -0.4% | 14,199,000 |
| 2024/04/09 | 1,354.8 | 1,369.8 | 1,345 | 1,368 | +18.4 | +1.4% | 13,537,500 |
| 2024/04/08 | 1,365 | 1,373.2 | 1,344.8 | 1,349.6 | -8.6 | -0.6% | 15,450,500 |
| 2024/04/05 | 1,365.2 | 1,368 | 1,338.4 | 1,358.2 | -4 | -0.3% | 19,988,000 |
| 2024/04/04 | 1,393 | 1,407.8 | 1,361.4 | 1,362.2 | +9.2 | +0.7% | 42,415,000 |
| 2024/04/03 | 1,260 | 1,366 | 1,244.4 | 1,353 | +81 | +6.4% | 62,842,000 |
501～
550
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
