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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 3,886 | 3,919 | 3,872 | 3,908 | +47 | +1.2% | 2,702,100 |
| 2022/10/24 | 3,858 | 3,886 | 3,852 | 3,861 | +67 | +1.8% | 2,959,100 |
| 2022/10/21 | 3,825 | 3,848 | 3,794 | 3,794 | -71 | -1.8% | 2,807,700 |
| 2022/10/20 | 3,825 | 3,882 | 3,821 | 3,865 | +14 | +0.4% | 2,822,900 |
| 2022/10/19 | 3,820 | 3,870 | 3,816 | 3,851 | +20 | +0.5% | 2,192,000 |
| 2022/10/18 | 3,826 | 3,837 | 3,808 | 3,831 | +52 | +1.4% | 2,636,500 |
| 2022/10/17 | 3,831 | 3,837 | 3,779 | 3,779 | -125 | -3.2% | 3,920,000 |
| 2022/10/14 | 3,829 | 3,913 | 3,826 | 3,904 | +164 | +4.4% | 5,056,700 |
| 2022/10/13 | 3,762 | 3,777 | 3,737 | 3,740 | -41 | -1.1% | 2,894,600 |
| 2022/10/12 | 3,780 | 3,797 | 3,747 | 3,781 | -7 | -0.2% | 2,492,800 |
| 2022/10/11 | 3,811 | 3,847 | 3,785 | 3,788 | -62 | -1.6% | 3,274,800 |
| 2022/10/07 | 3,819 | 3,878 | 3,816 | 3,850 | -29 | -0.7% | 2,600,300 |
| 2022/10/06 | 3,862 | 3,921 | 3,860 | 3,879 | +14 | +0.4% | 3,096,900 |
| 2022/10/05 | 3,928 | 3,952 | 3,847 | 3,865 | +6 | +0.2% | 5,173,000 |
| 2022/10/04 | 3,739 | 3,861 | 3,722 | 3,859 | +297 | +8.3% | 7,117,200 |
| 2022/10/03 | 3,521 | 3,562 | 3,478 | 3,562 | +61 | +1.7% | 2,418,300 |
| 2022/09/30 | 3,555 | 3,584 | 3,497 | 3,501 | -87 | -2.4% | 4,220,500 |
| 2022/09/29 | 3,550 | 3,598 | 3,535 | 3,588 | +17 | +0.5% | 3,232,800 |
| 2022/09/28 | 3,585 | 3,611 | 3,533 | 3,571 | -45 | -1.2% | 3,927,900 |
| 2022/09/27 | 3,602 | 3,648 | 3,590 | 3,616 | +19 | +0.5% | 2,939,200 |
| 2022/09/26 | 3,701 | 3,703 | 3,597 | 3,597 | -169 | -4.5% | 3,942,100 |
| 2022/09/22 | 3,730 | 3,778 | 3,725 | 3,766 | +35 | +0.9% | 2,311,600 |
| 2022/09/21 | 3,764 | 3,780 | 3,731 | 3,731 | -73 | -1.9% | 2,483,000 |
| 2022/09/20 | 3,798 | 3,822 | 3,788 | 3,804 | +31 | +0.8% | 1,885,100 |
| 2022/09/16 | 3,751 | 3,783 | 3,746 | 3,773 | -11 | -0.3% | 3,331,000 |
| 2022/09/15 | 3,770 | 3,791 | 3,759 | 3,784 | -1 | ±0% | 1,698,100 |
| 2022/09/14 | 3,795 | 3,823 | 3,774 | 3,785 | -79 | -2% | 2,761,700 |
| 2022/09/13 | 3,846 | 3,869 | 3,833 | 3,864 | +31 | +0.8% | 1,709,200 |
| 2022/09/12 | 3,858 | 3,859 | 3,812 | 3,833 | +10 | +0.3% | 1,378,300 |
| 2022/09/09 | 3,819 | 3,824 | 3,782 | 3,823 | +26 | +0.7% | 3,794,400 |
| 2022/09/08 | 3,754 | 3,797 | 3,733 | 3,797 | +72 | +1.9% | 3,695,900 |
| 2022/09/07 | 3,710 | 3,726 | 3,679 | 3,725 | +24 | +0.6% | 2,714,600 |
| 2022/09/06 | 3,718 | 3,722 | 3,687 | 3,701 | -15 | -0.4% | 1,650,900 |
| 2022/09/05 | 3,705 | 3,717 | 3,690 | 3,716 | +33 | +0.9% | 1,882,700 |
| 2022/09/02 | 3,723 | 3,729 | 3,644 | 3,683 | -3 | -0.1% | 3,343,100 |
| 2022/09/01 | 3,793 | 3,798 | 3,686 | 3,686 | -157 | -4.1% | 4,964,800 |
| 2022/08/31 | 3,882 | 3,886 | 3,836 | 3,843 | -40 | -1% | 3,899,500 |
| 2022/08/30 | 3,858 | 3,883 | 3,841 | 3,883 | +48 | +1.3% | 1,842,200 |
| 2022/08/29 | 3,830 | 3,856 | 3,824 | 3,835 | -65 | -1.7% | 2,411,000 |
| 2022/08/26 | 3,898 | 3,935 | 3,890 | 3,900 | +28 | +0.7% | 1,960,800 |
| 2022/08/25 | 3,868 | 3,883 | 3,862 | 3,872 | +14 | +0.4% | 1,792,300 |
| 2022/08/24 | 3,849 | 3,880 | 3,841 | 3,858 | +12 | +0.3% | 2,131,200 |
| 2022/08/23 | 3,888 | 3,890 | 3,840 | 3,846 | -51 | -1.3% | 2,107,500 |
| 2022/08/22 | 3,854 | 3,904 | 3,852 | 3,897 | +22 | +0.6% | 2,471,500 |
| 2022/08/19 | 3,865 | 3,880 | 3,849 | 3,875 | +24 | +0.6% | 2,145,500 |
| 2022/08/18 | 3,866 | 3,868 | 3,833 | 3,851 | -32 | -0.8% | 1,654,300 |
| 2022/08/17 | 3,836 | 3,886 | 3,835 | 3,883 | +63 | +1.6% | 2,337,600 |
| 2022/08/16 | 3,828 | 3,829 | 3,802 | 3,820 | -22 | -0.6% | 1,420,900 |
| 2022/08/15 | 3,817 | 3,842 | 3,806 | 3,842 | +27 | +0.7% | 1,551,300 |
| 2022/08/12 | 3,750 | 3,816 | 3,724 | 3,815 | +126 | +3.4% | 4,081,500 |
601～
650
件表示中 / 3675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 | 621,100円 | +4.1% | +9.5% | 3.22% | 10.01倍 | 1.57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 | 240,400円 | -0.9% | +2.7% | 4.16% | 10.06倍 | 1.03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 | 251,300円 | -2.4% | -11.7% | 3.98% | 7.85倍 | 0.97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 |
| 住友商 | 296,100円 | +1.3% | +32.7% | 4.39% | 6.40倍 | 0.82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 |
| 丸 紅 | 203,300円 | +4.8% | +0.5% | 4.67% | 6.74倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
