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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,710 | 7,744 | 7,612 | 7,656 | -77 | -1% | 2,845,800 |
| 2024/06/26 | 7,617 | 7,765 | 7,603 | 7,733 | +118 | +1.5% | 4,645,600 |
| 2024/06/25 | 7,350 | 7,622 | 7,318 | 7,615 | +335 | +4.6% | 3,647,100 |
| 2024/06/24 | 7,314 | 7,361 | 7,235 | 7,280 | +19 | +0.3% | 2,337,600 |
| 2024/06/21 | 7,290 | 7,393 | 7,261 | 7,261 | -39 | -0.5% | 4,356,000 |
| 2024/06/20 | 7,300 | 7,364 | 7,250 | 7,300 | -36 | -0.5% | 1,630,800 |
| 2024/06/19 | 7,323 | 7,428 | 7,298 | 7,336 | +78 | +1.1% | 2,132,100 |
| 2024/06/18 | 7,412 | 7,429 | 7,222 | 7,258 | -121 | -1.6% | 2,214,700 |
| 2024/06/17 | 7,494 | 7,494 | 7,330 | 7,379 | -159 | -2.1% | 2,423,400 |
| 2024/06/14 | 7,393 | 7,538 | 7,367 | 7,538 | +160 | +2.2% | 4,233,500 |
| 2024/06/13 | 7,497 | 7,499 | 7,350 | 7,378 | -59 | -0.8% | 2,215,300 |
| 2024/06/12 | 7,288 | 7,461 | 7,274 | 7,437 | +93 | +1.3% | 2,655,000 |
| 2024/06/11 | 7,421 | 7,491 | 7,317 | 7,344 | -29 | -0.4% | 1,759,800 |
| 2024/06/10 | 7,345 | 7,410 | 7,332 | 7,373 | +21 | +0.3% | 1,248,100 |
| 2024/06/07 | 7,321 | 7,381 | 7,295 | 7,352 | +23 | +0.3% | 1,136,200 |
| 2024/06/06 | 7,320 | 7,387 | 7,306 | 7,329 | +38 | +0.5% | 1,812,200 |
| 2024/06/05 | 7,429 | 7,433 | 7,224 | 7,291 | -175 | -2.3% | 2,708,500 |
| 2024/06/04 | 7,475 | 7,481 | 7,357 | 7,466 | -64 | -0.8% | 2,654,500 |
| 2024/06/03 | 7,490 | 7,582 | 7,440 | 7,530 | +120 | +1.6% | 2,221,400 |
| 2024/05/31 | 7,215 | 7,443 | 7,215 | 7,410 | +251 | +3.5% | 6,433,800 |
| 2024/05/30 | 7,155 | 7,185 | 7,043 | 7,159 | -129 | -1.8% | 3,234,500 |
| 2024/05/29 | 7,400 | 7,445 | 7,288 | 7,288 | -116 | -1.6% | 2,246,600 |
| 2024/05/28 | 7,399 | 7,419 | 7,328 | 7,404 | +20 | +0.3% | 1,390,200 |
| 2024/05/27 | 7,265 | 7,389 | 7,261 | 7,384 | +153 | +2.1% | 1,464,900 |
| 2024/05/24 | 7,070 | 7,249 | 7,065 | 7,231 | -31 | -0.4% | 2,158,400 |
| 2024/05/23 | 7,284 | 7,305 | 7,179 | 7,262 | -41 | -0.6% | 1,425,700 |
| 2024/05/22 | 7,351 | 7,384 | 7,296 | 7,303 | -48 | -0.7% | 1,934,100 |
| 2024/05/21 | 7,377 | 7,425 | 7,350 | 7,351 | +18 | +0.2% | 1,781,500 |
| 2024/05/20 | 7,254 | 7,391 | 7,243 | 7,333 | +79 | +1.1% | 2,347,300 |
| 2024/05/17 | 7,233 | 7,275 | 7,203 | 7,254 | -11 | -0.2% | 1,939,400 |
| 2024/05/16 | 7,220 | 7,280 | 7,121 | 7,265 | +133 | +1.9% | 2,956,100 |
| 2024/05/15 | 7,054 | 7,189 | 7,054 | 7,132 | +42 | +0.6% | 1,943,700 |
| 2024/05/14 | 7,106 | 7,160 | 7,032 | 7,090 | -41 | -0.6% | 2,249,000 |
| 2024/05/13 | 7,290 | 7,297 | 7,106 | 7,131 | -129 | -1.8% | 2,690,600 |
| 2024/05/10 | 7,228 | 7,348 | 7,185 | 7,260 | +114 | +1.6% | 2,788,600 |
| 2024/05/09 | 7,211 | 7,311 | 7,122 | 7,146 | +49 | +0.7% | 3,622,000 |
| 2024/05/08 | 7,390 | 7,415 | 7,073 | 7,097 | -308 | -4.2% | 7,551,300 |
| 2024/05/07 | 7,404 | 7,482 | 7,258 | 7,405 | +74 | +1% | 4,555,200 |
| 2024/05/02 | 7,110 | 7,354 | 7,093 | 7,331 | +200 | +2.8% | 4,783,700 |
| 2024/05/01 | 7,110 | 7,184 | 7,078 | 7,131 | -5 | -0.1% | 3,245,600 |
| 2024/04/30 | 7,000 | 7,152 | 6,993 | 7,136 | +238 | +3.5% | 4,884,200 |
| 2024/04/26 | 6,935 | 6,948 | 6,843 | 6,898 | -11 | -0.2% | 2,882,700 |
| 2024/04/25 | 6,844 | 6,915 | 6,838 | 6,909 | +25 | +0.4% | 3,510,000 |
| 2024/04/24 | 6,678 | 6,888 | 6,660 | 6,884 | +224 | +3.4% | 3,529,200 |
| 2024/04/23 | 6,631 | 6,690 | 6,609 | 6,660 | +83 | +1.3% | 1,990,600 |
| 2024/04/22 | 6,563 | 6,637 | 6,520 | 6,577 | +73 | +1.1% | 2,453,800 |
| 2024/04/19 | 6,503 | 6,555 | 6,374 | 6,504 | -128 | -1.9% | 4,925,300 |
| 2024/04/18 | 6,626 | 6,644 | 6,508 | 6,632 | -31 | -0.5% | 3,565,300 |
| 2024/04/17 | 6,716 | 6,734 | 6,625 | 6,663 | -4 | -0.1% | 2,526,600 |
| 2024/04/16 | 6,792 | 6,811 | 6,638 | 6,667 | -145 | -2.1% | 3,212,000 |
101～
150
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
