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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 7,243 | 7,379 | 7,214 | 7,249 | -144 | -1.9% | 7,220,500 |
| 2025/03/19 | 7,220 | 7,434 | 7,201 | 7,393 | +278 | +3.9% | 6,456,300 |
| 2025/03/18 | 7,345 | 7,345 | 7,115 | 7,115 | +170 | +2.4% | 6,214,300 |
| 2025/03/17 | 6,892 | 6,978 | 6,888 | 6,945 | +111 | +1.6% | 2,778,000 |
| 2025/03/14 | 6,753 | 6,855 | 6,748 | 6,834 | +44 | +0.6% | 3,315,800 |
| 2025/03/13 | 6,802 | 6,834 | 6,753 | 6,790 | +11 | +0.2% | 2,599,600 |
| 2025/03/12 | 6,715 | 6,784 | 6,693 | 6,779 | +69 | +1% | 2,328,600 |
| 2025/03/11 | 6,670 | 6,720 | 6,569 | 6,710 | -103 | -1.5% | 5,231,600 |
| 2025/03/10 | 6,837 | 6,863 | 6,785 | 6,813 | -14 | -0.2% | 3,084,400 |
| 2025/03/07 | 6,736 | 6,857 | 6,708 | 6,827 | -5 | -0.1% | 3,022,800 |
| 2025/03/06 | 6,783 | 6,863 | 6,777 | 6,832 | +37 | +0.5% | 3,537,700 |
| 2025/03/05 | 6,844 | 6,875 | 6,762 | 6,795 | -49 | -0.7% | 3,267,200 |
| 2025/03/04 | 6,801 | 6,845 | 6,716 | 6,844 | -15 | -0.2% | 3,560,700 |
| 2025/03/03 | 6,766 | 6,898 | 6,716 | 6,859 | +190 | +2.8% | 4,062,300 |
| 2025/02/28 | 6,749 | 6,910 | 6,627 | 6,669 | -105 | -1.6% | 6,787,200 |
| 2025/02/27 | 6,801 | 6,931 | 6,744 | 6,774 | +282 | +4.3% | 10,007,300 |
| 2025/02/26 | 6,560 | 6,574 | 6,402 | 6,492 | -59 | -0.9% | 6,949,200 |
| 2025/02/25 | 6,439 | 6,597 | 6,313 | 6,551 | +410 | +6.7% | 9,573,400 |
| 2025/02/21 | 6,050 | 6,150 | 6,020 | 6,141 | +37 | +0.6% | 4,278,600 |
| 2025/02/20 | 6,150 | 6,157 | 6,069 | 6,104 | -105 | -1.7% | 4,421,600 |
| 2025/02/19 | 6,350 | 6,360 | 6,209 | 6,209 | -164 | -2.6% | 4,371,900 |
| 2025/02/18 | 6,370 | 6,441 | 6,325 | 6,373 | -55 | -0.9% | 2,654,900 |
| 2025/02/17 | 6,432 | 6,496 | 6,420 | 6,428 | -73 | -1.1% | 3,238,400 |
| 2025/02/14 | 6,588 | 6,657 | 6,501 | 6,501 | -187 | -2.8% | 3,528,400 |
| 2025/02/13 | 6,630 | 6,749 | 6,625 | 6,688 | +157 | +2.4% | 4,086,400 |
| 2025/02/12 | 6,501 | 6,535 | 6,427 | 6,531 | -40 | -0.6% | 3,893,600 |
| 2025/02/10 | 6,602 | 6,619 | 6,530 | 6,571 | -112 | -1.7% | 3,215,400 |
| 2025/02/07 | 6,810 | 6,810 | 6,634 | 6,683 | -149 | -2.2% | 5,035,700 |
| 2025/02/06 | 7,114 | 7,231 | 6,763 | 6,832 | -292 | -4.1% | 8,299,100 |
| 2025/02/05 | 7,050 | 7,124 | 7,015 | 7,124 | +47 | +0.7% | 2,309,900 |
| 2025/02/04 | 7,194 | 7,200 | 7,005 | 7,077 | -26 | -0.4% | 2,791,600 |
| 2025/02/03 | 7,101 | 7,145 | 7,045 | 7,103 | -80 | -1.1% | 2,897,500 |
| 2025/01/31 | 7,153 | 7,223 | 7,121 | 7,183 | +2 | ±0% | 2,006,800 |
| 2025/01/30 | 7,108 | 7,200 | 7,107 | 7,181 | +32 | +0.4% | 1,694,600 |
| 2025/01/29 | 7,200 | 7,200 | 7,126 | 7,149 | +37 | +0.5% | 1,359,700 |
| 2025/01/28 | 7,162 | 7,184 | 7,072 | 7,112 | -16 | -0.2% | 2,775,700 |
| 2025/01/27 | 7,149 | 7,196 | 7,084 | 7,128 | +65 | +0.9% | 2,111,600 |
| 2025/01/24 | 7,111 | 7,145 | 7,051 | 7,063 | -27 | -0.4% | 3,396,300 |
| 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 |
51～
100
件表示中 / 3713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 | 751,800円 | +1.9% | +3.9% | 2.66% | 11.82倍 | 1.85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 | 288,200円 | -3.3% | -28.2% | 3.82% | 15.88倍 | 1.19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 | 298,100円 | -3.8% | -3.1% | 3.86% | 11.13倍 | 1.14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 | 288,400円 | -3.7% | -4.6% | 3.47% | 9.33倍 | 1.31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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.75倍 | 0.95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
