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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/04/18 | 4,483 | 4,539 | 4,466 | 4,526 | +62 | +1.4% | 2,813,200 |
| 2023/04/17 | 4,510 | 4,512 | 4,434 | 4,464 | -67 | -1.5% | 3,290,300 |
| 2023/04/14 | 4,365 | 4,556 | 4,357 | 4,531 | +196 | +4.5% | 8,606,600 |
| 2023/04/13 | 4,340 | 4,346 | 4,291 | 4,335 | +12 | +0.3% | 3,709,500 |
| 2023/04/12 | 4,308 | 4,336 | 4,282 | 4,323 | +76 | +1.8% | 5,128,300 |
| 2023/04/11 | 4,157 | 4,257 | 4,145 | 4,247 | +123 | +3% | 3,986,700 |
| 2023/04/10 | 4,140 | 4,144 | 4,112 | 4,124 | +7 | +0.2% | 1,648,300 |
| 2023/04/07 | 4,109 | 4,135 | 4,104 | 4,117 | +8 | +0.2% | 1,840,000 |
| 2023/04/06 | 4,109 | 4,137 | 4,081 | 4,109 | -37 | -0.9% | 3,227,800 |
| 2023/04/05 | 4,229 | 4,245 | 4,145 | 4,146 | -153 | -3.6% | 3,426,500 |
| 2023/04/04 | 4,340 | 4,341 | 4,289 | 4,299 | -7 | -0.2% | 3,305,100 |
| 2023/04/03 | 4,316 | 4,320 | 4,277 | 4,306 | +5 | +0.1% | 3,242,600 |
| 2023/03/31 | 4,290 | 4,337 | 4,284 | 4,301 | +38 | +0.9% | 5,335,800 |
| 2023/03/30 | 4,240 | 4,263 | 4,211 | 4,263 | -24 | -0.6% | 3,052,900 |
| 2023/03/29 | 4,246 | 4,290 | 4,210 | 4,287 | +48 | +1.1% | 4,062,200 |
| 2023/03/28 | 4,222 | 4,255 | 4,212 | 4,239 | +53 | +1.3% | 3,153,200 |
| 2023/03/27 | 4,182 | 4,205 | 4,153 | 4,186 | +61 | +1.5% | 2,146,500 |
| 2023/03/24 | 4,135 | 4,137 | 4,101 | 4,125 | -39 | -0.9% | 2,685,800 |
| 2023/03/23 | 4,133 | 4,180 | 4,112 | 4,164 | +3 | +0.1% | 2,305,800 |
| 2023/03/22 | 4,175 | 4,185 | 4,141 | 4,161 | +56 | +1.4% | 2,880,500 |
| 2023/03/20 | 4,120 | 4,165 | 4,103 | 4,105 | -18 | -0.4% | 3,266,100 |
| 2023/03/17 | 4,088 | 4,144 | 4,083 | 4,123 | +82 | +2% | 4,127,700 |
| 2023/03/16 | 4,006 | 4,065 | 3,991 | 4,041 | -85 | -2.1% | 3,933,600 |
| 2023/03/15 | 4,162 | 4,187 | 4,113 | 4,126 | +43 | +1.1% | 3,206,100 |
| 2023/03/14 | 4,112 | 4,117 | 4,061 | 4,083 | -127 | -3% | 4,400,700 |
| 2023/03/13 | 4,222 | 4,227 | 4,162 | 4,210 | -73 | -1.7% | 2,797,800 |
601～
650
件表示中 / 3817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 | 928,700円 | +1.9% | +3.9% | 2.15% | 14.50倍 | 2.27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 | 357,200円 | -3.3% | -28.2% | 3.08% | 19.24倍 | 1.51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 | 393,300円 | -3.8% | -3.1% | 2.92% | 14.68倍 | 1.50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 | 387,400円 | -3.7% | -4.6% | 2.58% | 12.50倍 | 1.64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 | 451,300円 | +2.9% | +5.2% | 3.10% | 9.53倍 | 1.11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
