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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/10 | 3,702 | 3,722 | 3,685 | 3,689 | -4 | -0.1% | 2,430,200 |
| 2022/08/09 | 3,795 | 3,814 | 3,693 | 3,693 | -128 | -3.3% | 3,380,900 |
| 2022/08/08 | 3,804 | 3,841 | 3,790 | 3,821 | +11 | +0.3% | 3,004,200 |
| 2022/08/05 | 3,819 | 3,885 | 3,758 | 3,810 | +43 | +1.1% | 5,676,700 |
| 2022/08/04 | 3,810 | 3,811 | 3,752 | 3,767 | -39 | -1% | 2,704,800 |
| 2022/08/03 | 3,778 | 3,817 | 3,753 | 3,806 | -16 | -0.4% | 3,928,600 |
| 2022/08/02 | 3,880 | 3,888 | 3,819 | 3,822 | -128 | -3.2% | 3,325,900 |
| 2022/08/01 | 3,885 | 3,950 | 3,879 | 3,950 | +84 | +2.2% | 2,158,100 |
| 2022/07/29 | 3,886 | 3,904 | 3,855 | 3,866 | +3 | +0.1% | 2,361,800 |
| 2022/07/28 | 3,886 | 3,898 | 3,855 | 3,863 | -17 | -0.4% | 2,395,200 |
651～
700
件表示中 / 3715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 | 749,300円 | +1.9% | +3.9% | 2.67% | 11.78倍 | 1.84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 | 287,400円 | -3.3% | -28.2% | 3.83% | 15.83倍 | 1.18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 | 295,700円 | -3.8% | -3.1% | 3.89% | 11.04倍 | 1.13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 | 284,100円 | -3.7% | -4.6% | 3.52% | 9.19倍 | 1.29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 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94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
