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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,291 | 4,323 | 4,274 | 4,285 | -40 | -0.9% | 4,197,000 |
| 2023/03/07 | 4,315 | 4,354 | 4,301 | 4,325 | +22 | +0.5% | 3,963,600 |
| 2023/03/06 | 4,258 | 4,309 | 4,255 | 4,303 | +83 | +2% | 3,652,800 |
| 2023/03/03 | 4,177 | 4,229 | 4,158 | 4,220 | +90 | +2.2% | 4,808,700 |
| 2023/03/02 | 4,124 | 4,171 | 4,117 | 4,130 | +10 | +0.2% | 2,647,300 |
| 2023/03/01 | 4,067 | 4,126 | 4,061 | 4,120 | +51 | +1.3% | 2,577,500 |
| 2023/02/28 | 4,150 | 4,150 | 4,069 | 4,069 | -63 | -1.5% | 3,170,800 |
| 2023/02/27 | 4,120 | 4,141 | 4,097 | 4,132 | +34 | +0.8% | 2,368,700 |
| 2023/02/24 | 4,094 | 4,100 | 4,066 | 4,098 | +33 | +0.8% | 2,632,300 |
| 2023/02/22 | 4,105 | 4,113 | 4,060 | 4,065 | -74 | -1.8% | 3,295,500 |
| 2023/02/21 | 4,100 | 4,150 | 4,100 | 4,139 | +31 | +0.8% | 1,904,200 |
| 2023/02/20 | 4,140 | 4,149 | 4,107 | 4,108 | -27 | -0.7% | 1,716,900 |
| 2023/02/17 | 4,140 | 4,147 | 4,114 | 4,135 | -15 | -0.4% | 2,455,300 |
| 2023/02/16 | 4,146 | 4,155 | 4,131 | 4,150 | +28 | +0.7% | 1,783,800 |
| 2023/02/15 | 4,166 | 4,178 | 4,114 | 4,122 | -43 | -1% | 2,213,700 |
| 2023/02/14 | 4,197 | 4,204 | 4,157 | 4,165 | +24 | +0.6% | 2,164,000 |
| 2023/02/13 | 4,138 | 4,152 | 4,108 | 4,141 | +3 | +0.1% | 2,051,500 |
| 2023/02/10 | 4,144 | 4,192 | 4,114 | 4,138 | +32 | +0.8% | 3,559,500 |
| 2023/02/09 | 4,060 | 4,119 | 4,056 | 4,106 | +35 | +0.9% | 2,286,800 |
| 2023/02/08 | 4,070 | 4,095 | 4,062 | 4,071 | +15 | +0.4% | 2,149,200 |
| 2023/02/07 | 4,048 | 4,072 | 4,021 | 4,056 | +31 | +0.8% | 2,618,400 |
| 2023/02/06 | 4,084 | 4,107 | 4,013 | 4,025 | +11 | +0.3% | 4,093,100 |
| 2023/02/03 | 4,065 | 4,093 | 4,011 | 4,014 | -66 | -1.6% | 4,965,800 |
| 2023/02/02 | 4,167 | 4,193 | 4,080 | 4,080 | -96 | -2.3% | 2,603,900 |
| 2023/02/01 | 4,220 | 4,221 | 4,169 | 4,176 | -7 | -0.2% | 1,904,800 |
| 2023/01/31 | 4,207 | 4,219 | 4,173 | 4,183 | -5 | -0.1% | 2,997,100 |
| 2023/01/30 | 4,200 | 4,209 | 4,164 | 4,188 | -18 | -0.4% | 2,826,500 |
| 2023/01/27 | 4,223 | 4,227 | 4,197 | 4,206 | +46 | +1.1% | 2,714,900 |
| 2023/01/26 | 4,198 | 4,204 | 4,156 | 4,160 | -1 | ±0% | 2,013,000 |
| 2023/01/25 | 4,200 | 4,200 | 4,161 | 4,161 | -42 | -1% | 2,448,800 |
| 2023/01/24 | 4,150 | 4,213 | 4,140 | 4,203 | +75 | +1.8% | 3,261,100 |
| 2023/01/23 | 4,135 | 4,146 | 4,111 | 4,128 | +50 | +1.2% | 1,971,900 |
| 2023/01/20 | 4,076 | 4,095 | 4,062 | 4,078 | +14 | +0.3% | 1,889,900 |
| 2023/01/19 | 4,090 | 4,097 | 4,053 | 4,064 | -51 | -1.2% | 2,043,300 |
| 2023/01/18 | 4,086 | 4,155 | 4,072 | 4,115 | +50 | +1.2% | 3,511,500 |
| 2023/01/17 | 4,035 | 4,074 | 4,035 | 4,065 | +32 | +0.8% | 1,909,200 |
| 2023/01/16 | 4,008 | 4,049 | 3,998 | 4,033 | -17 | -0.4% | 1,726,100 |
| 2023/01/13 | 4,050 | 4,091 | 4,039 | 4,050 | -5 | -0.1% | 2,655,100 |
| 2023/01/12 | 4,035 | 4,067 | 4,031 | 4,055 | ±0 | ±0% | 1,955,200 |
| 2023/01/11 | 4,026 | 4,063 | 4,022 | 4,055 | +36 | +0.9% | 1,980,100 |
| 2023/01/10 | 4,035 | 4,046 | 3,997 | 4,019 | +53 | +1.3% | 2,819,200 |
| 2023/01/06 | 3,982 | 3,989 | 3,947 | 3,966 | -27 | -0.7% | 2,455,700 |
| 2023/01/05 | 4,028 | 4,032 | 3,971 | 3,993 | -32 | -0.8% | 3,543,200 |
| 2023/01/04 | 4,089 | 4,092 | 4,025 | 4,025 | -121 | -2.9% | 3,430,900 |
| 2022/12/30 | 4,158 | 4,180 | 4,142 | 4,146 | -26 | -0.6% | 1,778,500 |
| 2022/12/29 | 4,164 | 4,172 | 4,112 | 4,172 | -44 | -1% | 1,893,000 |
| 2022/12/28 | 4,205 | 4,227 | 4,185 | 4,216 | +15 | +0.4% | 1,456,600 |
| 2022/12/27 | 4,226 | 4,234 | 4,196 | 4,201 | +14 | +0.3% | 980,800 |
| 2022/12/26 | 4,181 | 4,204 | 4,174 | 4,187 | +6 | +0.1% | 1,088,400 |
| 2022/12/23 | 4,181 | 4,214 | 4,168 | 4,181 | -53 | -1.3% | 1,654,000 |
551～
600
件表示中 / 3715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 | 749,300円 | +1.9% | +3.9% | 2.67% | 11.78倍 | 1.84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 | 287,400円 | -3.3% | -28.2% | 3.83% | 15.83倍 | 1.18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 | 295,700円 | -3.8% | -3.1% | 3.89% | 11.04倍 | 1.13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 | 284,100円 | -3.7% | -4.6% | 3.52% | 9.19倍 | 1.29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 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94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
