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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 3,525 | 3,563 | 3,516 | 3,523 | +26 | +0.7% | 1,968,100 |
| 2022/01/14 | 3,560 | 3,566 | 3,488 | 3,497 | -102 | -2.8% | 4,657,200 |
| 2022/01/13 | 3,570 | 3,634 | 3,557 | 3,599 | +44 | +1.2% | 2,834,400 |
| 2022/01/12 | 3,528 | 3,566 | 3,508 | 3,555 | +27 | +0.8% | 2,573,500 |
| 2022/01/11 | 3,545 | 3,550 | 3,507 | 3,528 | -36 | -1% | 2,631,400 |
| 2022/01/07 | 3,593 | 3,605 | 3,549 | 3,564 | +6 | +0.2% | 2,264,000 |
| 2022/01/06 | 3,602 | 3,625 | 3,548 | 3,558 | -30 | -0.8% | 2,395,500 |
| 2022/01/05 | 3,580 | 3,599 | 3,553 | 3,588 | +37 | +1% | 2,971,600 |
| 2022/01/04 | 3,550 | 3,555 | 3,503 | 3,551 | +33 | +0.9% | 2,773,200 |
| 2021/12/30 | 3,535 | 3,542 | 3,500 | 3,518 | -4 | -0.1% | 1,921,200 |
| 2021/12/29 | 3,518 | 3,533 | 3,504 | 3,522 | +12 | +0.3% | 1,785,800 |
| 2021/12/28 | 3,501 | 3,527 | 3,495 | 3,510 | +19 | +0.5% | 2,094,200 |
| 2021/12/27 | 3,525 | 3,525 | 3,480 | 3,491 | -21 | -0.6% | 1,521,900 |
| 2021/12/24 | 3,530 | 3,547 | 3,500 | 3,512 | -9 | -0.3% | 1,044,200 |
| 2021/12/23 | 3,482 | 3,521 | 3,472 | 3,521 | +46 | +1.3% | 1,619,000 |
| 2021/12/22 | 3,500 | 3,507 | 3,463 | 3,475 | +7 | +0.2% | 1,579,500 |
| 2021/12/21 | 3,455 | 3,483 | 3,429 | 3,468 | +51 | +1.5% | 2,254,900 |
| 2021/12/20 | 3,424 | 3,474 | 3,404 | 3,417 | -56 | -1.6% | 2,226,900 |
| 2021/12/17 | 3,494 | 3,508 | 3,452 | 3,473 | -11 | -0.3% | 4,867,300 |
| 2021/12/16 | 3,499 | 3,499 | 3,454 | 3,484 | +41 | +1.2% | 2,493,800 |
| 2021/12/15 | 3,435 | 3,463 | 3,432 | 3,443 | +11 | +0.3% | 2,107,500 |
801～
850
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
