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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,496 | 3,537 | 3,482 | 3,506 | +10 | +0.3% | 2,839,100 |
| 2021/05/06 | 3,480 | 3,520 | 3,454 | 3,496 | +88 | +2.6% | 5,175,000 |
| 2021/04/30 | 3,370 | 3,414 | 3,358 | 3,408 | +46 | +1.4% | 4,029,200 |
| 2021/04/28 | 3,350 | 3,377 | 3,339 | 3,362 | -17 | -0.5% | 3,449,300 |
| 2021/04/27 | 3,401 | 3,414 | 3,374 | 3,379 | -51 | -1.5% | 3,614,900 |
| 2021/04/26 | 3,455 | 3,465 | 3,425 | 3,430 | -24 | -0.7% | 2,390,100 |
| 2021/04/23 | 3,451 | 3,462 | 3,427 | 3,454 | -12 | -0.3% | 2,420,000 |
| 2021/04/22 | 3,451 | 3,466 | 3,421 | 3,466 | +60 | +1.8% | 3,137,600 |
| 2021/04/21 | 3,377 | 3,412 | 3,361 | 3,406 | -28 | -0.8% | 3,666,300 |
| 2021/04/20 | 3,464 | 3,475 | 3,416 | 3,434 | -48 | -1.4% | 3,105,200 |
| 2021/04/19 | 3,472 | 3,484 | 3,438 | 3,482 | -1 | ±0% | 2,544,700 |
| 2021/04/16 | 3,478 | 3,490 | 3,463 | 3,483 | +20 | +0.6% | 2,336,500 |
| 2021/04/15 | 3,478 | 3,503 | 3,456 | 3,463 | -14 | -0.4% | 2,588,600 |
| 2021/04/14 | 3,485 | 3,493 | 3,457 | 3,477 | +1 | ±0% | 2,681,300 |
| 2021/04/13 | 3,480 | 3,533 | 3,471 | 3,476 | -11 | -0.3% | 3,075,900 |
| 2021/04/12 | 3,460 | 3,520 | 3,440 | 3,487 | -8 | -0.2% | 3,337,100 |
| 2021/04/09 | 3,535 | 3,550 | 3,492 | 3,495 | -38 | -1.1% | 4,407,200 |
| 2021/04/08 | 3,547 | 3,562 | 3,503 | 3,533 | -57 | -1.6% | 3,902,100 |
| 2021/04/07 | 3,558 | 3,597 | 3,539 | 3,590 | +50 | +1.4% | 3,543,000 |
| 2021/04/06 | 3,596 | 3,597 | 3,531 | 3,540 | -38 | -1.1% | 3,318,300 |
| 2021/04/05 | 3,517 | 3,591 | 3,502 | 3,578 | +71 | +2% | 3,282,200 |
| 2021/04/02 | 3,584 | 3,592 | 3,466 | 3,507 | -61 | -1.7% | 3,334,300 |
| 2021/04/01 | 3,656 | 3,656 | 3,532 | 3,568 | -19 | -0.5% | 4,090,900 |
| 2021/03/31 | 3,596 | 3,653 | 3,567 | 3,587 | +10 | +0.3% | 5,953,500 |
| 2021/03/30 | 3,555 | 3,594 | 3,548 | 3,577 | -39 | -1.1% | 3,978,600 |
| 2021/03/29 | 3,605 | 3,638 | 3,586 | 3,616 | +58 | +1.6% | 5,184,900 |
| 2021/03/26 | 3,548 | 3,572 | 3,520 | 3,558 | +46 | +1.3% | 4,241,300 |
| 2021/03/25 | 3,489 | 3,535 | 3,476 | 3,512 | +71 | +2.1% | 3,516,500 |
| 2021/03/24 | 3,499 | 3,504 | 3,405 | 3,441 | -78 | -2.2% | 4,396,900 |
| 2021/03/23 | 3,590 | 3,599 | 3,519 | 3,519 | -54 | -1.5% | 4,032,400 |
| 2021/03/22 | 3,521 | 3,595 | 3,520 | 3,573 | +48 | +1.4% | 4,143,300 |
| 2021/03/19 | 3,518 | 3,558 | 3,475 | 3,525 | -30 | -0.8% | 9,092,500 |
| 2021/03/18 | 3,546 | 3,563 | 3,524 | 3,555 | +17 | +0.5% | 3,779,600 |
| 2021/03/17 | 3,490 | 3,554 | 3,488 | 3,538 | +13 | +0.4% | 3,126,100 |
| 2021/03/16 | 3,538 | 3,579 | 3,506 | 3,525 | +15 | +0.4% | 4,224,600 |
| 2021/03/15 | 3,486 | 3,518 | 3,464 | 3,510 | +35 | +1% | 3,191,600 |
| 2021/03/12 | 3,409 | 3,475 | 3,385 | 3,475 | +71 | +2.1% | 6,102,400 |
| 2021/03/11 | 3,428 | 3,442 | 3,400 | 3,404 | -35 | -1% | 4,386,600 |
| 2021/03/10 | 3,414 | 3,445 | 3,397 | 3,439 | +25 | +0.7% | 4,856,400 |
| 2021/03/09 | 3,383 | 3,434 | 3,377 | 3,414 | +31 | +0.9% | 4,700,900 |
| 2021/03/08 | 3,360 | 3,428 | 3,346 | 3,383 | +54 | +1.6% | 5,274,800 |
| 2021/03/05 | 3,326 | 3,339 | 3,266 | 3,329 | -17 | -0.5% | 5,499,400 |
| 2021/03/04 | 3,301 | 3,354 | 3,290 | 3,346 | -15 | -0.4% | 4,733,500 |
| 2021/03/03 | 3,297 | 3,370 | 3,296 | 3,361 | +48 | +1.4% | 6,310,100 |
| 2021/03/02 | 3,301 | 3,315 | 3,255 | 3,313 | +21 | +0.6% | 6,622,200 |
| 2021/03/01 | 3,238 | 3,292 | 3,203 | 3,292 | +124 | +3.9% | 6,135,500 |
| 2021/02/26 | 3,200 | 3,200 | 3,155 | 3,168 | -62 | -1.9% | 6,679,700 |
| 2021/02/25 | 3,232 | 3,246 | 3,209 | 3,230 | +39 | +1.2% | 3,932,100 |
| 2021/02/24 | 3,225 | 3,265 | 3,184 | 3,191 | -59 | -1.8% | 5,527,900 |
| 2021/02/22 | 3,253 | 3,280 | 3,243 | 3,250 | +39 | +1.2% | 3,737,200 |
1001～
1050
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
