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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,365 | 3,370 | 3,297 | 3,297 | -94 | -2.8% | 2,960,500 |
| 2021/08/18 | 3,389 | 3,415 | 3,380 | 3,391 | +16 | +0.5% | 2,011,400 |
| 2021/08/17 | 3,378 | 3,397 | 3,364 | 3,375 | +25 | +0.7% | 1,877,500 |
| 2021/08/16 | 3,393 | 3,394 | 3,341 | 3,350 | -60 | -1.8% | 2,100,500 |
| 2021/08/13 | 3,394 | 3,427 | 3,393 | 3,410 | +1 | ±0% | 1,972,900 |
| 2021/08/12 | 3,423 | 3,434 | 3,403 | 3,409 | +15 | +0.4% | 1,641,000 |
| 2021/08/11 | 3,358 | 3,405 | 3,356 | 3,394 | +48 | +1.4% | 2,417,900 |
| 2021/08/10 | 3,380 | 3,388 | 3,342 | 3,346 | -34 | -1% | 2,613,000 |
| 2021/08/06 | 3,367 | 3,389 | 3,355 | 3,380 | +20 | +0.6% | 2,116,900 |
| 2021/08/05 | 3,290 | 3,380 | 3,289 | 3,360 | +48 | +1.4% | 3,426,500 |
| 2021/08/04 | 3,380 | 3,380 | 3,299 | 3,312 | -38 | -1.1% | 4,068,600 |
| 2021/08/03 | 3,326 | 3,364 | 3,289 | 3,350 | +11 | +0.3% | 2,516,700 |
| 2021/08/02 | 3,283 | 3,345 | 3,271 | 3,339 | +107 | +3.3% | 2,792,200 |
| 2021/07/30 | 3,278 | 3,286 | 3,229 | 3,232 | -48 | -1.5% | 3,191,600 |
| 2021/07/29 | 3,244 | 3,280 | 3,244 | 3,280 | +5 | +0.2% | 2,353,500 |
| 2021/07/28 | 3,261 | 3,291 | 3,260 | 3,275 | -15 | -0.5% | 1,963,300 |
| 2021/07/27 | 3,299 | 3,314 | 3,278 | 3,290 | +17 | +0.5% | 2,565,700 |
| 2021/07/26 | 3,282 | 3,298 | 3,259 | 3,273 | +48 | +1.5% | 2,775,600 |
| 2021/07/21 | 3,264 | 3,284 | 3,224 | 3,225 | +15 | +0.5% | 2,044,700 |
| 2021/07/20 | 3,221 | 3,224 | 3,178 | 3,210 | -45 | -1.4% | 3,341,000 |
| 2021/07/19 | 3,220 | 3,264 | 3,212 | 3,255 | +4 | +0.1% | 2,671,700 |
| 2021/07/16 | 3,255 | 3,279 | 3,242 | 3,251 | -18 | -0.6% | 1,956,500 |
| 2021/07/15 | 3,304 | 3,304 | 3,255 | 3,269 | -8 | -0.2% | 2,282,400 |
| 2021/07/14 | 3,273 | 3,304 | 3,262 | 3,277 | -1 | ±0% | 2,670,700 |
| 2021/07/13 | 3,262 | 3,278 | 3,247 | 3,278 | +33 | +1% | 2,166,500 |
| 2021/07/12 | 3,250 | 3,273 | 3,235 | 3,245 | +61 | +1.9% | 3,212,200 |
| 2021/07/09 | 3,170 | 3,192 | 3,122 | 3,184 | -4 | -0.1% | 4,773,700 |
| 2021/07/08 | 3,222 | 3,222 | 3,188 | 3,188 | -9 | -0.3% | 2,751,100 |
| 2021/07/07 | 3,185 | 3,205 | 3,166 | 3,197 | -25 | -0.8% | 2,666,100 |
| 2021/07/06 | 3,223 | 3,228 | 3,199 | 3,222 | +14 | +0.4% | 1,867,200 |
| 2021/07/05 | 3,215 | 3,221 | 3,199 | 3,208 | -31 | -1% | 2,175,700 |
| 2021/07/02 | 3,223 | 3,246 | 3,217 | 3,239 | +38 | +1.2% | 2,361,300 |
| 2021/07/01 | 3,221 | 3,221 | 3,172 | 3,201 | +1 | ±0% | 2,537,500 |
| 2021/06/30 | 3,225 | 3,237 | 3,200 | 3,200 | -6 | -0.2% | 2,394,100 |
| 2021/06/29 | 3,213 | 3,220 | 3,188 | 3,206 | -45 | -1.4% | 3,182,400 |
| 2021/06/28 | 3,262 | 3,274 | 3,245 | 3,251 | -19 | -0.6% | 2,224,700 |
| 2021/06/25 | 3,298 | 3,300 | 3,258 | 3,270 | -4 | -0.1% | 2,693,600 |
| 2021/06/24 | 3,244 | 3,278 | 3,232 | 3,274 | +8 | +0.2% | 1,539,100 |
| 2021/06/23 | 3,261 | 3,294 | 3,261 | 3,266 | -9 | -0.3% | 1,898,100 |
| 2021/06/22 | 3,224 | 3,277 | 3,215 | 3,275 | +121 | +3.8% | 3,657,300 |
| 2021/06/21 | 3,185 | 3,195 | 3,145 | 3,154 | -125 | -3.8% | 4,798,500 |
| 2021/06/18 | 3,242 | 3,295 | 3,223 | 3,279 | -28 | -0.8% | 5,403,300 |
| 2021/06/17 | 3,330 | 3,347 | 3,291 | 3,307 | -59 | -1.8% | 3,815,600 |
| 2021/06/16 | 3,345 | 3,377 | 3,331 | 3,366 | +64 | +1.9% | 4,693,200 |
| 2021/06/15 | 3,265 | 3,309 | 3,246 | 3,302 | +36 | +1.1% | 3,395,800 |
| 2021/06/14 | 3,347 | 3,371 | 3,250 | 3,266 | -97 | -2.9% | 5,543,500 |
| 2021/06/11 | 3,385 | 3,385 | 3,333 | 3,363 | ±0 | ±0% | 2,937,500 |
| 2021/06/10 | 3,396 | 3,399 | 3,358 | 3,363 | -33 | -1% | 2,872,400 |
| 2021/06/09 | 3,390 | 3,409 | 3,371 | 3,396 | +30 | +0.9% | 2,713,600 |
| 2021/06/08 | 3,328 | 3,371 | 3,320 | 3,366 | +22 | +0.7% | 3,257,300 |
801～
850
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
