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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 7,350 | 7,565 | 7,280 | 7,541 | +11 | +0.1% | 3,514,300 |
| 2024/09/06 | 7,502 | 7,630 | 7,484 | 7,530 | +50 | +0.7% | 3,761,900 |
| 2024/09/05 | 7,265 | 7,648 | 7,263 | 7,480 | -3 | ±0% | 4,341,200 |
| 2024/09/04 | 7,480 | 7,609 | 7,451 | 7,483 | -341 | -4.4% | 4,944,200 |
| 2024/09/03 | 7,735 | 7,840 | 7,714 | 7,824 | +97 | +1.3% | 2,219,300 |
| 2024/09/02 | 7,721 | 7,770 | 7,643 | 7,727 | +21 | +0.3% | 3,055,800 |
| 2024/08/30 | 7,536 | 7,706 | 7,519 | 7,706 | +220 | +2.9% | 7,867,100 |
| 2024/08/29 | 7,400 | 7,535 | 7,375 | 7,486 | +169 | +2.3% | 5,082,600 |
| 2024/08/28 | 7,260 | 7,331 | 7,246 | 7,317 | -12 | -0.2% | 2,790,100 |
| 2024/08/27 | 7,221 | 7,332 | 7,194 | 7,329 | +197 | +2.8% | 2,968,600 |
| 2024/08/26 | 7,169 | 7,228 | 7,100 | 7,132 | +22 | +0.3% | 2,385,400 |
| 2024/08/23 | 7,102 | 7,149 | 7,072 | 7,110 | -17 | -0.2% | 1,932,400 |
| 2024/08/22 | 7,045 | 7,140 | 7,022 | 7,127 | +37 | +0.5% | 2,150,400 |
| 2024/08/21 | 7,050 | 7,112 | 7,006 | 7,090 | -79 | -1.1% | 2,968,800 |
| 2024/08/20 | 7,222 | 7,224 | 7,088 | 7,169 | +27 | +0.4% | 2,606,500 |
| 2024/08/19 | 7,087 | 7,230 | 7,067 | 7,142 | -25 | -0.3% | 2,670,300 |
| 2024/08/16 | 7,219 | 7,237 | 7,081 | 7,167 | +98 | +1.4% | 3,639,600 |
| 2024/08/15 | 7,003 | 7,133 | 6,999 | 7,069 | +67 | +1% | 2,467,400 |
| 2024/08/14 | 6,938 | 7,069 | 6,913 | 7,002 | +80 | +1.2% | 3,461,100 |
| 2024/08/13 | 6,816 | 6,956 | 6,800 | 6,922 | +192 | +2.9% | 4,033,500 |
| 2024/08/09 | 6,567 | 6,972 | 6,557 | 6,730 | +384 | +6.1% | 7,855,700 |
| 2024/08/08 | 6,365 | 6,463 | 6,290 | 6,346 | -219 | -3.3% | 4,181,200 |
| 2024/08/07 | 6,120 | 6,831 | 6,111 | 6,565 | +165 | +2.6% | 6,503,300 |
| 2024/08/06 | 6,384 | 6,491 | 6,063 | 6,400 | +516 | +8.8% | 6,845,900 |
| 2024/08/05 | 6,100 | 6,390 | 5,884 | 5,884 | -1,000 | -14.5% | 6,706,700 |
| 2024/08/02 | 7,045 | 7,124 | 6,882 | 6,884 | -510 | -6.9% | 5,057,300 |
| 2024/08/01 | 7,633 | 7,633 | 7,368 | 7,394 | -389 | -5% | 4,199,600 |
| 2024/07/31 | 7,609 | 7,791 | 7,554 | 7,783 | +202 | +2.7% | 3,904,300 |
| 2024/07/30 | 7,564 | 7,593 | 7,508 | 7,581 | -39 | -0.5% | 1,718,600 |
| 2024/07/29 | 7,506 | 7,729 | 7,468 | 7,620 | +148 | +2% | 1,966,000 |
| 2024/07/26 | 7,529 | 7,596 | 7,412 | 7,472 | -64 | -0.8% | 2,726,400 |
| 2024/07/25 | 7,608 | 7,674 | 7,512 | 7,536 | -267 | -3.4% | 3,043,800 |
| 2024/07/24 | 7,900 | 7,938 | 7,790 | 7,803 | -133 | -1.7% | 1,596,000 |
| 2024/07/23 | 7,910 | 8,008 | 7,910 | 7,936 | -12 | -0.2% | 1,541,000 |
| 2024/07/22 | 8,095 | 8,118 | 7,938 | 7,948 | -95 | -1.2% | 1,483,700 |
| 2024/07/19 | 8,002 | 8,068 | 7,940 | 8,043 | +30 | +0.4% | 1,963,800 |
| 2024/07/18 | 8,030 | 8,107 | 7,982 | 8,013 | -153 | -1.9% | 2,388,200 |
| 2024/07/17 | 8,126 | 8,198 | 8,063 | 8,166 | +113 | +1.4% | 2,273,500 |
| 2024/07/16 | 8,001 | 8,139 | 7,972 | 8,053 | +83 | +1% | 2,480,100 |
| 2024/07/12 | 8,000 | 8,093 | 7,970 | 7,970 | -130 | -1.6% | 3,034,100 |
| 2024/07/11 | 8,215 | 8,245 | 8,058 | 8,100 | -38 | -0.5% | 3,175,300 |
| 2024/07/10 | 8,149 | 8,171 | 8,060 | 8,138 | +7 | +0.1% | 2,994,600 |
| 2024/07/09 | 8,100 | 8,200 | 8,081 | 8,131 | +88 | +1.1% | 2,731,600 |
| 2024/07/08 | 8,071 | 8,148 | 8,041 | 8,043 | -58 | -0.7% | 2,181,900 |
| 2024/07/05 | 8,110 | 8,159 | 8,069 | 8,101 | -3 | ±0% | 1,782,400 |
| 2024/07/04 | 8,079 | 8,155 | 8,040 | 8,104 | +94 | +1.2% | 2,587,100 |
| 2024/07/03 | 8,000 | 8,028 | 7,955 | 8,010 | ±0 | ±0% | 2,559,500 |
| 2024/07/02 | 7,872 | 8,039 | 7,763 | 8,010 | +147 | +1.9% | 3,969,800 |
| 2024/07/01 | 7,905 | 7,993 | 7,818 | 7,863 | +9 | +0.1% | 2,477,000 |
| 2024/06/28 | 7,828 | 7,914 | 7,801 | 7,854 | +198 | +2.6% | 4,014,000 |
51～
100
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
