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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 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 |
| 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 |
1101～
1150
件表示中 / 3781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 | 865,900円 | +1.9% | +3.9% | 2.31% | 13.54倍 | 2.12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 | 345,300円 | -3.3% | -28.2% | 3.19% | 18.69倍 | 1.40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 | 364,500円 | -3.8% | -3.1% | 3.16% | 13.61倍 | 1.39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 | 351,800円 | -3.7% | -4.6% | 2.84% | 11.35倍 | 1.60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 | 434,400円 | +0.1% | +2.1% | 3.22% | 9.22倍 | 1.13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
