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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,157 | 4,226 | 4,120 | 4,144 | -13 | -0.3% | 4,470,500 |
| 2022/03/30 | 4,166 | 4,206 | 4,102 | 4,157 | -79 | -1.9% | 4,532,200 |
| 2022/03/29 | 4,238 | 4,238 | 4,179 | 4,236 | +51 | +1.2% | 3,902,000 |
| 2022/03/28 | 4,231 | 4,249 | 4,166 | 4,185 | -37 | -0.9% | 2,827,800 |
| 2022/03/25 | 4,219 | 4,243 | 4,191 | 4,222 | +68 | +1.6% | 3,311,500 |
| 2022/03/24 | 4,131 | 4,178 | 4,118 | 4,154 | +19 | +0.5% | 3,747,500 |
| 2022/03/23 | 4,104 | 4,159 | 4,037 | 4,135 | +48 | +1.2% | 4,880,300 |
| 2022/03/22 | 4,030 | 4,131 | 4,026 | 4,087 | +107 | +2.7% | 6,074,800 |
| 2022/03/18 | 3,980 | 4,016 | 3,969 | 3,980 | +3 | +0.1% | 5,272,100 |
| 2022/03/17 | 3,964 | 4,014 | 3,918 | 3,977 | +59 | +1.5% | 4,842,300 |
| 2022/03/16 | 3,894 | 3,953 | 3,867 | 3,918 | +35 | +0.9% | 4,456,400 |
| 2022/03/15 | 3,916 | 3,916 | 3,860 | 3,883 | -10 | -0.3% | 3,394,400 |
| 2022/03/14 | 3,909 | 3,936 | 3,887 | 3,893 | -17 | -0.4% | 3,481,700 |
| 2022/03/11 | 3,907 | 3,948 | 3,895 | 3,910 | -2 | -0.1% | 4,325,600 |
| 2022/03/10 | 3,803 | 3,927 | 3,802 | 3,912 | +109 | +2.9% | 6,166,300 |
| 2022/03/09 | 3,850 | 3,887 | 3,790 | 3,803 | -53 | -1.4% | 5,595,300 |
| 2022/03/08 | 3,982 | 3,996 | 3,827 | 3,856 | -127 | -3.2% | 7,749,200 |
| 2022/03/07 | 3,942 | 4,010 | 3,940 | 3,983 | +100 | +2.6% | 6,283,200 |
| 2022/03/04 | 3,898 | 3,935 | 3,834 | 3,883 | -24 | -0.6% | 4,050,800 |
| 2022/03/03 | 3,848 | 3,919 | 3,842 | 3,907 | +119 | +3.1% | 3,710,900 |
| 2022/03/02 | 3,777 | 3,822 | 3,757 | 3,788 | -9 | -0.2% | 3,580,100 |
| 2022/03/01 | 3,783 | 3,827 | 3,765 | 3,797 | +54 | +1.4% | 3,782,400 |
| 2022/02/28 | 3,753 | 3,766 | 3,665 | 3,743 | -13 | -0.3% | 6,304,800 |
| 2022/02/25 | 3,701 | 3,775 | 3,700 | 3,756 | +47 | +1.3% | 3,667,200 |
| 2022/02/24 | 3,730 | 3,764 | 3,675 | 3,709 | -81 | -2.1% | 4,739,800 |
| 2022/02/22 | 3,782 | 3,802 | 3,746 | 3,790 | -44 | -1.1% | 3,081,000 |
| 2022/02/21 | 3,801 | 3,838 | 3,788 | 3,834 | -10 | -0.3% | 1,904,100 |
| 2022/02/18 | 3,820 | 3,865 | 3,820 | 3,844 | -5 | -0.1% | 2,507,600 |
| 2022/02/17 | 3,821 | 3,862 | 3,815 | 3,849 | +50 | +1.3% | 3,519,800 |
| 2022/02/16 | 3,815 | 3,834 | 3,796 | 3,799 | +5 | +0.1% | 3,217,500 |
| 2022/02/15 | 3,801 | 3,838 | 3,785 | 3,794 | -43 | -1.1% | 3,103,100 |
| 2022/02/14 | 3,836 | 3,852 | 3,807 | 3,837 | -30 | -0.8% | 3,584,100 |
| 2022/02/10 | 3,866 | 3,887 | 3,832 | 3,867 | +37 | +1% | 3,369,100 |
| 2022/02/09 | 3,810 | 3,870 | 3,796 | 3,830 | +43 | +1.1% | 4,186,700 |
| 2022/02/08 | 3,744 | 3,813 | 3,742 | 3,787 | +68 | +1.8% | 4,555,400 |
| 2022/02/07 | 3,693 | 3,724 | 3,674 | 3,719 | +13 | +0.4% | 3,497,800 |
| 2022/02/04 | 3,742 | 3,749 | 3,661 | 3,706 | +34 | +0.9% | 4,279,100 |
| 2022/02/03 | 3,716 | 3,804 | 3,662 | 3,672 | -49 | -1.3% | 5,691,000 |
| 2022/02/02 | 3,646 | 3,743 | 3,642 | 3,721 | +44 | +1.2% | 4,349,100 |
| 2022/02/01 | 3,660 | 3,697 | 3,644 | 3,677 | +10 | +0.3% | 3,077,900 |
| 2022/01/31 | 3,645 | 3,681 | 3,619 | 3,667 | +33 | +0.9% | 2,896,900 |
| 2022/01/28 | 3,590 | 3,651 | 3,562 | 3,634 | +55 | +1.5% | 3,827,000 |
| 2022/01/27 | 3,689 | 3,700 | 3,575 | 3,579 | -52 | -1.4% | 4,828,800 |
| 2022/01/26 | 3,633 | 3,674 | 3,611 | 3,631 | -44 | -1.2% | 3,597,800 |
| 2022/01/25 | 3,645 | 3,677 | 3,602 | 3,675 | -8 | -0.2% | 4,015,900 |
| 2022/01/24 | 3,676 | 3,719 | 3,664 | 3,683 | +8 | +0.2% | 4,279,000 |
| 2022/01/21 | 3,692 | 3,697 | 3,624 | 3,675 | +27 | +0.7% | 6,533,900 |
| 2022/01/20 | 3,530 | 3,668 | 3,507 | 3,648 | +189 | +5.5% | 8,142,200 |
| 2022/01/19 | 3,449 | 3,506 | 3,444 | 3,459 | -30 | -0.9% | 3,509,000 |
| 2022/01/18 | 3,547 | 3,547 | 3,475 | 3,489 | -34 | -1% | 2,478,800 |
651～
700
件表示中 / 3586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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30倍 | 1.93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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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
