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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,547 | 3,587 | 3,547 | 3,565 | +32 | +0.9% | 3,101,500 |
| 2022/05/16 | 3,589 | 3,634 | 3,532 | 3,533 | -8 | -0.2% | 3,636,400 |
| 2022/05/13 | 3,525 | 3,575 | 3,514 | 3,541 | +56 | +1.6% | 3,900,100 |
| 2022/05/12 | 3,543 | 3,613 | 3,485 | 3,485 | -70 | -2% | 5,479,100 |
| 2022/05/11 | 3,580 | 3,599 | 3,524 | 3,555 | -138 | -3.7% | 6,080,700 |
| 2022/05/10 | 3,770 | 3,787 | 3,658 | 3,693 | -184 | -4.7% | 7,829,800 |
| 2022/05/09 | 3,928 | 3,956 | 3,869 | 3,877 | -90 | -2.3% | 3,360,900 |
| 2022/05/06 | 3,900 | 3,990 | 3,890 | 3,967 | +51 | +1.3% | 5,095,600 |
| 2022/05/02 | 3,932 | 3,949 | 3,899 | 3,916 | -16 | -0.4% | 2,981,200 |
| 2022/04/28 | 3,876 | 3,941 | 3,851 | 3,932 | +135 | +3.6% | 4,902,900 |
| 2022/04/27 | 3,812 | 3,844 | 3,781 | 3,797 | -81 | -2.1% | 9,544,500 |
| 2022/04/26 | 3,926 | 3,938 | 3,876 | 3,878 | -61 | -1.5% | 3,897,200 |
| 2022/04/25 | 3,904 | 3,955 | 3,901 | 3,939 | -35 | -0.9% | 2,979,300 |
| 2022/04/22 | 3,996 | 4,014 | 3,961 | 3,974 | -29 | -0.7% | 2,442,200 |
| 2022/04/21 | 3,992 | 4,021 | 3,971 | 4,003 | -29 | -0.7% | 3,481,100 |
| 2022/04/20 | 4,032 | 4,058 | 4,011 | 4,032 | +59 | +1.5% | 3,843,100 |
| 2022/04/19 | 4,013 | 4,014 | 3,953 | 3,973 | +2 | +0.1% | 2,793,700 |
| 2022/04/18 | 3,942 | 3,990 | 3,922 | 3,971 | -28 | -0.7% | 2,165,800 |
| 2022/04/15 | 3,956 | 4,021 | 3,954 | 3,999 | -27 | -0.7% | 2,098,700 |
| 2022/04/14 | 3,995 | 4,054 | 3,993 | 4,026 | +39 | +1% | 2,655,500 |
| 2022/04/13 | 3,963 | 4,010 | 3,931 | 3,987 | +46 | +1.2% | 4,093,200 |
| 2022/04/12 | 3,946 | 3,969 | 3,913 | 3,941 | -31 | -0.8% | 3,047,800 |
| 2022/04/11 | 3,953 | 3,983 | 3,936 | 3,972 | +16 | +0.4% | 3,166,200 |
| 2022/04/08 | 4,074 | 4,075 | 3,913 | 3,956 | -58 | -1.4% | 5,477,500 |
| 2022/04/07 | 4,000 | 4,030 | 3,931 | 4,014 | -41 | -1% | 4,127,000 |
| 2022/04/06 | 4,093 | 4,105 | 4,047 | 4,055 | -50 | -1.2% | 3,368,800 |
| 2022/04/05 | 4,155 | 4,198 | 4,077 | 4,105 | -52 | -1.3% | 3,943,000 |
| 2022/04/04 | 4,173 | 4,180 | 4,131 | 4,157 | +22 | +0.5% | 2,801,800 |
| 2022/04/01 | 4,143 | 4,162 | 4,073 | 4,135 | -9 | -0.2% | 3,585,000 |
| 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 |
751～
800
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
