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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 7,144 | 7,153 | 7,067 | 7,090 | +15 | +0.2% | 3,266,600 |
| 2025/01/22 | 7,160 | 7,189 | 7,053 | 7,075 | -77 | -1.1% | 3,479,000 |
| 2025/01/21 | 7,161 | 7,179 | 7,114 | 7,152 | -11 | -0.2% | 1,808,000 |
| 2025/01/20 | 7,170 | 7,206 | 7,146 | 7,163 | +59 | +0.8% | 1,341,100 |
| 2025/01/17 | 7,100 | 7,149 | 7,036 | 7,104 | -31 | -0.4% | 3,484,000 |
| 2025/01/16 | 7,235 | 7,246 | 7,130 | 7,135 | -64 | -0.9% | 2,107,800 |
| 2025/01/15 | 7,447 | 7,450 | 7,186 | 7,199 | -155 | -2.1% | 2,985,900 |
| 2025/01/14 | 7,353 | 7,525 | 7,317 | 7,354 | +1 | ±0% | 3,251,100 |
| 2025/01/10 | 7,512 | 7,534 | 7,345 | 7,353 | -114 | -1.5% | 2,903,600 |
| 2025/01/09 | 7,743 | 7,744 | 7,467 | 7,467 | -287 | -3.7% | 3,487,200 |
| 2025/01/08 | 7,745 | 7,804 | 7,711 | 7,754 | -16 | -0.2% | 2,628,500 |
| 2025/01/07 | 7,750 | 7,810 | 7,717 | 7,770 | -27 | -0.3% | 2,175,800 |
| 2025/01/06 | 7,904 | 7,914 | 7,728 | 7,797 | -35 | -0.4% | 3,145,500 |
| 2024/12/30 | 7,965 | 7,994 | 7,815 | 7,832 | -53 | -0.7% | 2,068,800 |
| 2024/12/27 | 7,800 | 7,921 | 7,786 | 7,885 | +117 | +1.5% | 2,234,700 |
| 2024/12/26 | 7,655 | 7,772 | 7,650 | 7,768 | +113 | +1.5% | 2,017,200 |
| 2024/12/25 | 7,699 | 7,699 | 7,563 | 7,655 | +8 | +0.1% | 1,616,000 |
| 2024/12/24 | 7,641 | 7,677 | 7,603 | 7,647 | +35 | +0.5% | 1,043,900 |
| 2024/12/23 | 7,580 | 7,624 | 7,543 | 7,612 | +129 | +1.7% | 1,654,600 |
| 2024/12/20 | 7,522 | 7,560 | 7,468 | 7,483 | -17 | -0.2% | 2,857,800 |
| 2024/12/19 | 7,505 | 7,557 | 7,461 | 7,500 | -123 | -1.6% | 3,150,700 |
| 2024/12/18 | 7,674 | 7,737 | 7,623 | 7,623 | -26 | -0.3% | 2,404,500 |
| 2024/12/17 | 7,650 | 7,755 | 7,649 | 7,649 | -31 | -0.4% | 2,108,200 |
| 2024/12/16 | 7,700 | 7,711 | 7,637 | 7,680 | -57 | -0.7% | 1,643,500 |
| 2024/12/13 | 7,729 | 7,800 | 7,650 | 7,737 | -83 | -1.1% | 2,952,400 |
| 2024/12/12 | 7,779 | 7,875 | 7,750 | 7,820 | +120 | +1.6% | 3,517,800 |
| 2024/12/11 | 7,731 | 7,784 | 7,667 | 7,700 | -5 | -0.1% | 2,170,700 |
| 2024/12/10 | 7,745 | 7,779 | 7,677 | 7,705 | +32 | +0.4% | 2,770,500 |
| 2024/12/09 | 7,580 | 7,684 | 7,571 | 7,673 | +93 | +1.2% | 2,172,300 |
| 2024/12/06 | 7,620 | 7,674 | 7,553 | 7,580 | -122 | -1.6% | 2,718,100 |
| 2024/12/05 | 7,830 | 7,849 | 7,679 | 7,702 | -39 | -0.5% | 2,395,800 |
| 2024/12/04 | 7,795 | 7,904 | 7,701 | 7,741 | +37 | +0.5% | 3,291,100 |
| 2024/12/03 | 7,572 | 7,759 | 7,540 | 7,704 | +202 | +2.7% | 3,819,200 |
| 2024/12/02 | 7,384 | 7,536 | 7,376 | 7,502 | +118 | +1.6% | 2,036,300 |
| 2024/11/29 | 7,366 | 7,392 | 7,318 | 7,384 | +14 | +0.2% | 1,789,900 |
| 2024/11/28 | 7,213 | 7,372 | 7,210 | 7,370 | +45 | +0.6% | 2,302,400 |
| 2024/11/27 | 7,427 | 7,427 | 7,270 | 7,325 | -125 | -1.7% | 3,027,600 |
| 2024/11/26 | 7,510 | 7,517 | 7,396 | 7,450 | -90 | -1.2% | 3,242,600 |
| 2024/11/25 | 7,603 | 7,639 | 7,512 | 7,540 | -41 | -0.5% | 7,449,500 |
| 2024/11/22 | 7,570 | 7,664 | 7,551 | 7,581 | -4 | -0.1% | 2,920,400 |
| 2024/11/21 | 7,720 | 7,731 | 7,570 | 7,585 | -112 | -1.5% | 2,652,700 |
| 2024/11/20 | 7,756 | 7,829 | 7,697 | 7,697 | -92 | -1.2% | 2,741,100 |
| 2024/11/19 | 7,782 | 7,836 | 7,710 | 7,789 | -31 | -0.4% | 2,646,500 |
| 2024/11/18 | 7,851 | 7,892 | 7,804 | 7,820 | -80 | -1% | 1,643,800 |
| 2024/11/15 | 7,950 | 8,027 | 7,900 | 7,900 | -43 | -0.5% | 2,701,400 |
| 2024/11/14 | 7,901 | 8,118 | 7,879 | 7,943 | +147 | +1.9% | 3,423,700 |
| 2024/11/13 | 7,928 | 7,944 | 7,710 | 7,796 | -183 | -2.3% | 4,322,800 |
| 2024/11/12 | 7,958 | 8,073 | 7,923 | 7,979 | +56 | +0.7% | 2,774,100 |
| 2024/11/11 | 7,853 | 7,929 | 7,816 | 7,923 | +142 | +1.8% | 2,141,700 |
| 2024/11/08 | 7,884 | 7,897 | 7,778 | 7,781 | -5 | -0.1% | 2,600,100 |
51～
100
件表示中 / 3675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 | 622,800円 | +4.1% | +9.5% | 3.21% | 10.04倍 | 1.57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 | 241,100円 | -0.9% | +2.7% | 4.15% | 10.09倍 | 1.04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 | 252,500円 | -2.4% | -11.7% | 3.96% | 7.89倍 | 0.97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 |
| 住友商 | 295,800円 | +1.3% | +32.7% | 4.39% | 6.39倍 | 0.82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 |
| 丸 紅 | 206,000円 | +4.8% | +0.5% | 4.61% | 6.83倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
