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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,316.8 | 1,334.6 | 1,303.8 | 1,305 | -16.8 | -1.3% | 17,802,500 |
| 2024/01/17 | 1,320 | 1,346 | 1,314.8 | 1,321.8 | +9.4 | +0.7% | 28,775,000 |
| 2024/01/16 | 1,335 | 1,347.8 | 1,308.6 | 1,312.4 | -29.6 | -2.2% | 24,402,500 |
| 2024/01/15 | 1,327.8 | 1,353.8 | 1,320.8 | 1,342 | +34.2 | +2.6% | 24,299,500 |
| 2024/01/12 | 1,302 | 1,314.6 | 1,286.6 | 1,307.8 | +34.8 | +2.7% | 34,284,000 |
| 2024/01/11 | 1,248 | 1,281.8 | 1,245.6 | 1,273 | +54.8 | +4.5% | 28,482,000 |
| 2024/01/10 | 1,198.8 | 1,220 | 1,195.6 | 1,218.2 | +37.8 | +3.2% | 19,158,000 |
| 2024/01/09 | 1,195.6 | 1,204.4 | 1,176.8 | 1,180.4 | +4.8 | +0.4% | 12,201,000 |
| 2024/01/05 | 1,156 | 1,182.4 | 1,156 | 1,175.6 | +12.2 | +1% | 13,185,000 |
| 2024/01/04 | 1,153.4 | 1,164.2 | 1,134.2 | 1,163.4 | +10 | +0.9% | 14,054,000 |
| 2023/12/29 | 1,152.8 | 1,165.6 | 1,146.6 | 1,153.4 | -5.8 | -0.5% | 10,733,500 |
| 2023/12/28 | 1,160 | 1,163.2 | 1,156.2 | 1,159.2 | -8 | -0.7% | 5,812,000 |
| 2023/12/27 | 1,165.2 | 1,171.4 | 1,161.2 | 1,167.2 | +10.6 | +0.9% | 9,680,000 |
| 2023/12/26 | 1,159.6 | 1,161.6 | 1,151.6 | 1,156.6 | +6.2 | +0.5% | 7,220,000 |
| 2023/12/25 | 1,160.2 | 1,161.8 | 1,147.4 | 1,150.4 | ±0 | ±0% | 4,140,000 |
| 2023/12/22 | 1,147 | 1,162.2 | 1,147 | 1,150.4 | +0.8 | +0.1% | 10,378,500 |
| 2023/12/21 | 1,147 | 1,151 | 1,142.6 | 1,149.6 | -17.2 | -1.5% | 8,531,500 |
| 2023/12/20 | 1,150.4 | 1,177 | 1,150 | 1,166.8 | +6.2 | +0.5% | 13,237,500 |
| 2023/12/19 | 1,140 | 1,162.8 | 1,130.2 | 1,160.6 | +11 | +1% | 13,554,500 |
| 2023/12/18 | 1,145 | 1,155.2 | 1,136.8 | 1,149.6 | -7.2 | -0.6% | 10,762,000 |
| 2023/12/15 | 1,141 | 1,164 | 1,139.2 | 1,156.8 | +19.8 | +1.7% | 22,939,500 |
| 2023/12/14 | 1,152 | 1,157.2 | 1,129.6 | 1,137 | -22 | -1.9% | 15,730,500 |
| 2023/12/13 | 1,173 | 1,173.2 | 1,155.2 | 1,159 | -9 | -0.8% | 9,639,000 |
| 2023/12/12 | 1,179 | 1,179.6 | 1,166.6 | 1,168 | -5 | -0.4% | 11,232,500 |
| 2023/12/11 | 1,169.4 | 1,174.2 | 1,162.4 | 1,173 | +37.6 | +3.3% | 14,451,500 |
| 2023/12/08 | 1,151.2 | 1,155.4 | 1,130.4 | 1,135.4 | -26.4 | -2.3% | 18,478,500 |
| 2023/12/07 | 1,166.6 | 1,172 | 1,158.2 | 1,161.8 | -14.2 | -1.2% | 15,143,000 |
| 2023/12/06 | 1,160.2 | 1,178.6 | 1,157.4 | 1,176 | +17.6 | +1.5% | 13,074,500 |
| 2023/12/05 | 1,165.4 | 1,173.2 | 1,158.4 | 1,158.4 | -6.6 | -0.6% | 14,096,500 |
| 2023/12/04 | 1,158 | 1,170.2 | 1,155.4 | 1,165 | -12.8 | -1.1% | 12,403,000 |
| 2023/12/01 | 1,167.6 | 1,184.2 | 1,164 | 1,177.8 | +30.2 | +2.6% | 18,601,500 |
| 2023/11/30 | 1,154.2 | 1,154.6 | 1,138 | 1,147.6 | -12.6 | -1.1% | 44,173,500 |
| 2023/11/29 | 1,167.6 | 1,175 | 1,160.2 | 1,160.2 | -20.4 | -1.7% | 12,880,500 |
| 2023/11/28 | 1,180.4 | 1,183.4 | 1,167.6 | 1,180.6 | -3.4 | -0.3% | 13,641,000 |
| 2023/11/27 | 1,191 | 1,198.8 | 1,181.4 | 1,184 | -7.8 | -0.7% | 9,931,500 |
| 2023/11/24 | 1,202 | 1,203.8 | 1,187.6 | 1,191.8 | +5 | +0.4% | 11,728,500 |
| 2023/11/22 | 1,180 | 1,198 | 1,178 | 1,186.8 | +1.8 | +0.2% | 12,425,000 |
| 2023/11/21 | 1,210 | 1,210 | 1,176.2 | 1,185 | -45 | -3.7% | 30,109,000 |
| 2023/11/20 | 1,226.4 | 1,240.2 | 1,222.2 | 1,230 | +3.6 | +0.3% | 20,198,000 |
| 2023/11/17 | 1,197.8 | 1,228.6 | 1,195 | 1,226.4 | +27.6 | +2.3% | 22,769,000 |
| 2023/11/16 | 1,198 | 1,207.6 | 1,192.6 | 1,198.8 | -6.6 | -0.5% | 12,177,500 |
| 2023/11/15 | 1,204 | 1,209.6 | 1,198 | 1,205.4 | +19.4 | +1.6% | 18,574,000 |
| 2023/11/14 | 1,193.8 | 1,199.4 | 1,185.6 | 1,186 | +6 | +0.5% | 10,996,500 |
| 2023/11/13 | 1,179.2 | 1,185.6 | 1,171.8 | 1,180 | +7.4 | +0.6% | 10,880,500 |
| 2023/11/10 | 1,158.8 | 1,173.6 | 1,157.4 | 1,172.6 | +3.4 | +0.3% | 14,014,000 |
| 2023/11/09 | 1,151.8 | 1,171 | 1,143.6 | 1,169.2 | +29.8 | +2.6% | 14,583,000 |
| 2023/11/08 | 1,152.8 | 1,154 | 1,131.4 | 1,139.4 | -20.4 | -1.8% | 19,803,000 |
| 2023/11/07 | 1,158.4 | 1,167.4 | 1,148.4 | 1,159.8 | +21.4 | +1.9% | 24,886,000 |
| 2023/11/06 | 1,153.4 | 1,165.4 | 1,130 | 1,138.4 | +18.6 | +1.7% | 48,778,000 |
| 2023/11/02 | 1,129 | 1,130.8 | 1,108.2 | 1,119.8 | +9 | +0.8% | 18,669,000 |
601～
650
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
