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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,151 | 3,214 | 3,145 | 3,211 | +29 | +0.9% | 4,608,800 |
| 2021/02/18 | 3,215 | 3,253 | 3,153 | 3,182 | -25 | -0.8% | 4,424,300 |
| 2021/02/17 | 3,171 | 3,213 | 3,167 | 3,207 | +25 | +0.8% | 3,611,800 |
| 2021/02/16 | 3,124 | 3,194 | 3,123 | 3,182 | +42 | +1.3% | 4,117,200 |
| 2021/02/15 | 3,124 | 3,146 | 3,119 | 3,140 | +23 | +0.7% | 3,368,700 |
| 2021/02/12 | 3,147 | 3,150 | 3,108 | 3,117 | -21 | -0.7% | 3,304,100 |
| 2021/02/10 | 3,117 | 3,158 | 3,103 | 3,138 | +9 | +0.3% | 2,921,700 |
| 2021/02/09 | 3,140 | 3,166 | 3,115 | 3,129 | +28 | +0.9% | 5,423,700 |
| 2021/02/08 | 3,037 | 3,130 | 3,035 | 3,101 | +88 | +2.9% | 6,225,900 |
| 2021/02/05 | 3,084 | 3,084 | 2,981 | 3,013 | +33.5 | +1.1% | 6,499,400 |
| 2021/02/04 | 3,037 | 3,050 | 2,945.5 | 2,979.5 | -13 | -0.4% | 5,838,200 |
| 2021/02/03 | 2,995 | 3,006 | 2,984.5 | 2,992.5 | +19 | +0.6% | 2,979,800 |
| 2021/02/02 | 2,972 | 2,989 | 2,953 | 2,973.5 | -7 | -0.2% | 3,008,200 |
| 2021/02/01 | 2,964.5 | 2,990 | 2,945 | 2,980.5 | -17 | -0.6% | 3,108,100 |
| 2021/01/29 | 3,047 | 3,052 | 2,990 | 2,997.5 | -77.5 | -2.5% | 4,435,200 |
| 2021/01/28 | 3,040 | 3,082 | 3,032 | 3,075 | -24 | -0.8% | 4,042,000 |
| 2021/01/27 | 3,082 | 3,115 | 3,077 | 3,099 | +17 | +0.6% | 2,896,100 |
| 2021/01/26 | 3,091 | 3,115 | 3,075 | 3,082 | -48 | -1.5% | 2,544,700 |
| 2021/01/25 | 3,133 | 3,143 | 3,116 | 3,130 | -13 | -0.4% | 1,630,000 |
| 2021/01/22 | 3,125 | 3,149 | 3,122 | 3,143 | +13 | +0.4% | 2,604,800 |
| 2021/01/21 | 3,120 | 3,153 | 3,115 | 3,130 | +17 | +0.5% | 3,116,800 |
| 2021/01/20 | 3,106 | 3,120 | 3,072 | 3,113 | +21 | +0.7% | 2,653,400 |
| 2021/01/19 | 3,096 | 3,114 | 3,077 | 3,092 | -10 | -0.3% | 2,105,800 |
| 2021/01/18 | 3,118 | 3,124 | 3,091 | 3,102 | -36 | -1.1% | 1,695,900 |
| 2021/01/15 | 3,135 | 3,160 | 3,125 | 3,138 | +1 | ±0% | 2,551,600 |
| 2021/01/14 | 3,116 | 3,177 | 3,114 | 3,137 | ±0 | ±0% | 2,835,100 |
| 2021/01/13 | 3,116 | 3,144 | 3,099 | 3,137 | +31 | +1% | 3,319,800 |
| 2021/01/12 | 3,055 | 3,118 | 3,041 | 3,106 | +15 | +0.5% | 3,746,300 |
| 2021/01/08 | 3,044 | 3,092 | 3,037 | 3,091 | +55 | +1.8% | 4,310,300 |
| 2021/01/07 | 2,996 | 3,062 | 2,991.5 | 3,036 | +82.5 | +2.8% | 4,663,900 |
| 2021/01/06 | 2,944.5 | 2,966 | 2,938 | 2,953.5 | -3 | -0.1% | 2,138,200 |
| 2021/01/05 | 2,937 | 2,969.5 | 2,936 | 2,956.5 | ±0 | ±0% | 2,199,700 |
| 2021/01/04 | 2,976 | 2,978 | 2,931 | 2,956.5 | -7.5 | -0.3% | 2,399,900 |
| 2020/12/30 | 2,964 | 2,981.5 | 2,950 | 2,964 | -1.5 | -0.1% | 3,106,400 |
| 2020/12/29 | 2,930 | 2,970 | 2,928 | 2,965.5 | +30 | +1% | 2,828,700 |
| 2020/12/28 | 2,926 | 2,935.5 | 2,917 | 2,935.5 | +24.5 | +0.8% | 1,959,900 |
| 2020/12/25 | 2,909 | 2,919.5 | 2,901.5 | 2,911 | +16.5 | +0.6% | 1,184,900 |
| 2020/12/24 | 2,891 | 2,905.5 | 2,879.5 | 2,894.5 | +18 | +0.6% | 1,897,100 |
| 2020/12/23 | 2,876 | 2,885.5 | 2,859 | 2,876.5 | -3.5 | -0.1% | 1,615,100 |
| 2020/12/22 | 2,876 | 2,895 | 2,872 | 2,880 | -29 | -1% | 2,200,100 |
| 2020/12/21 | 2,921.5 | 2,933 | 2,892.5 | 2,909 | -14 | -0.5% | 2,336,300 |
| 2020/12/18 | 2,916.5 | 2,925.5 | 2,900.5 | 2,923 | +29 | +1% | 4,085,800 |
| 2020/12/17 | 2,895 | 2,910 | 2,893 | 2,894 | +6.5 | +0.2% | 2,812,500 |
| 2020/12/16 | 2,913 | 2,926 | 2,881 | 2,887.5 | -19 | -0.7% | 3,367,500 |
| 2020/12/15 | 2,929 | 2,930 | 2,900 | 2,906.5 | -28.5 | -1% | 2,848,300 |
| 2020/12/14 | 2,910 | 2,955.5 | 2,903 | 2,935 | +7.5 | +0.3% | 2,644,500 |
| 2020/12/11 | 2,947.5 | 2,961.5 | 2,914 | 2,927.5 | -4 | -0.1% | 3,465,800 |
| 2020/12/10 | 2,938 | 2,940 | 2,914.5 | 2,931.5 | +8.5 | +0.3% | 4,084,400 |
| 2020/12/09 | 2,931.5 | 2,935.5 | 2,913 | 2,923 | +5.5 | +0.2% | 3,372,700 |
| 2020/12/08 | 2,909 | 2,924.5 | 2,890.5 | 2,917.5 | +15 | +0.5% | 4,114,700 |
1051～
1100
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
