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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 5,710 | 5,726 | 5,646 | 5,687 | -60 | -1% | 5,072,500 |
| 2023/06/29 | 5,744 | 5,813 | 5,722 | 5,747 | +17 | +0.3% | 4,065,300 |
| 2023/06/28 | 5,676 | 5,730 | 5,603 | 5,730 | +108 | +1.9% | 3,632,000 |
| 2023/06/27 | 5,679 | 5,730 | 5,531 | 5,622 | -23 | -0.4% | 3,916,400 |
| 2023/06/26 | 5,581 | 5,687 | 5,501 | 5,645 | +1 | ±0% | 4,467,600 |
| 2023/06/23 | 5,855 | 5,898 | 5,566 | 5,644 | -233 | -4% | 8,322,300 |
| 2023/06/22 | 5,720 | 5,900 | 5,713 | 5,877 | +196 | +3.5% | 7,762,900 |
| 2023/06/21 | 5,622 | 5,710 | 5,574 | 5,681 | -31 | -0.5% | 5,270,700 |
| 2023/06/20 | 5,720 | 5,814 | 5,612 | 5,712 | +92 | +1.6% | 7,258,900 |
| 2023/06/19 | 5,675 | 5,678 | 5,559 | 5,620 | -32 | -0.6% | 4,664,800 |
| 2023/06/16 | 5,591 | 5,670 | 5,558 | 5,652 | +39 | +0.7% | 6,747,600 |
| 2023/06/15 | 5,580 | 5,663 | 5,552 | 5,613 | +5 | +0.1% | 4,086,800 |
| 2023/06/14 | 5,564 | 5,674 | 5,533 | 5,608 | +116 | +2.1% | 5,746,200 |
| 2023/06/13 | 5,465 | 5,515 | 5,446 | 5,492 | +63 | +1.2% | 4,677,500 |
| 2023/06/12 | 5,390 | 5,447 | 5,346 | 5,429 | +65 | +1.2% | 4,693,700 |
| 2023/06/09 | 5,291 | 5,374 | 5,252 | 5,364 | +205 | +4% | 9,060,100 |
| 2023/06/08 | 5,160 | 5,212 | 5,123 | 5,159 | +21 | +0.4% | 4,244,400 |
| 2023/06/07 | 5,200 | 5,230 | 5,093 | 5,138 | -93 | -1.8% | 7,323,300 |
| 2023/06/06 | 5,056 | 5,236 | 5,034 | 5,231 | +175 | +3.5% | 5,447,700 |
| 2023/06/05 | 5,050 | 5,075 | 5,031 | 5,056 | +117 | +2.4% | 4,420,500 |
| 2023/06/02 | 4,897 | 4,947 | 4,870 | 4,939 | +152 | +3.2% | 4,706,600 |
| 2023/06/01 | 4,740 | 4,813 | 4,736 | 4,787 | +66 | +1.4% | 3,817,900 |
| 2023/05/31 | 4,905 | 4,920 | 4,721 | 4,721 | -232 | -4.7% | 12,349,000 |
| 2023/05/30 | 4,942 | 4,955 | 4,893 | 4,953 | +8 | +0.2% | 3,231,400 |
| 2023/05/29 | 4,895 | 4,971 | 4,877 | 4,945 | +160 | +3.3% | 4,728,400 |
| 2023/05/26 | 4,768 | 4,810 | 4,752 | 4,785 | +45 | +0.9% | 4,080,800 |
| 2023/05/25 | 4,753 | 4,761 | 4,726 | 4,740 | -40 | -0.8% | 3,527,900 |
| 2023/05/24 | 4,778 | 4,802 | 4,772 | 4,780 | -16 | -0.3% | 2,764,400 |
| 2023/05/23 | 4,861 | 4,880 | 4,770 | 4,796 | -49 | -1% | 3,572,100 |
| 2023/05/22 | 4,806 | 4,845 | 4,776 | 4,845 | +20 | +0.4% | 3,043,000 |
| 2023/05/19 | 4,838 | 4,877 | 4,809 | 4,825 | -12 | -0.2% | 3,856,100 |
| 2023/05/18 | 4,800 | 4,845 | 4,783 | 4,837 | +98 | +2.1% | 3,434,800 |
| 2023/05/17 | 4,730 | 4,765 | 4,704 | 4,739 | +35 | +0.7% | 4,443,400 |
| 2023/05/16 | 4,738 | 4,742 | 4,697 | 4,704 | -13 | -0.3% | 3,290,200 |
| 2023/05/15 | 4,730 | 4,751 | 4,707 | 4,717 | -6 | -0.1% | 2,482,300 |
| 2023/05/12 | 4,700 | 4,744 | 4,676 | 4,723 | +102 | +2.2% | 5,476,700 |
| 2023/05/11 | 4,624 | 4,637 | 4,596 | 4,621 | -50 | -1.1% | 3,678,200 |
| 2023/05/10 | 4,666 | 4,729 | 4,662 | 4,671 | -63 | -1.3% | 4,852,000 |
| 2023/05/09 | 4,552 | 4,737 | 4,552 | 4,734 | +139 | +3% | 7,772,600 |
| 2023/05/08 | 4,600 | 4,609 | 4,551 | 4,595 | +61 | +1.3% | 3,816,600 |
| 2023/05/02 | 4,574 | 4,589 | 4,513 | 4,534 | -15 | -0.3% | 2,635,500 |
| 2023/05/01 | 4,544 | 4,563 | 4,517 | 4,549 | +57 | +1.3% | 1,992,100 |
| 2023/04/28 | 4,470 | 4,495 | 4,440 | 4,492 | +45 | +1% | 2,961,700 |
| 2023/04/27 | 4,397 | 4,450 | 4,391 | 4,447 | +23 | +0.5% | 1,996,500 |
| 2023/04/26 | 4,400 | 4,440 | 4,390 | 4,424 | -26 | -0.6% | 2,295,800 |
| 2023/04/25 | 4,499 | 4,503 | 4,446 | 4,450 | -16 | -0.4% | 2,514,200 |
| 2023/04/24 | 4,470 | 4,479 | 4,455 | 4,466 | +9 | +0.2% | 1,601,100 |
| 2023/04/21 | 4,457 | 4,493 | 4,449 | 4,457 | -12 | -0.3% | 1,988,900 |
| 2023/04/20 | 4,472 | 4,485 | 4,437 | 4,469 | -34 | -0.8% | 2,538,100 |
| 2023/04/19 | 4,532 | 4,547 | 4,478 | 4,503 | -23 | -0.5% | 2,755,800 |
601～
650
件表示中 / 3843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 | 976,300円 | +1.9% | +3.9% | 2.15% | 15.20倍 | 2.26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 | 376,300円 | -3.3% | -28.2% | 2.92% | 20.01倍 | 1.58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 | 460,700円 | -3.8% | -3.1% | 2.50% | 16.10倍 | 1.65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 | 457,800円 | -3.7% | -4.6% | 2.18% | 14.78倍 | 1.94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 | 539,800円 | +2.9% | +5.2% | 2.59% | 11.35倍 | 1.32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
