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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,078.5 | 2,110 | 2,070.5 | 2,080 | +20.5 | +1% | 6,823,000 |
| 2018/09/27 | 2,069 | 2,084.5 | 2,054.5 | 2,059.5 | -44.5 | -2.1% | 6,043,000 |
| 2018/09/26 | 2,101 | 2,115 | 2,076.5 | 2,104 | -46.5 | -2.2% | 6,303,300 |
| 2018/09/25 | 2,128 | 2,151 | 2,120 | 2,150.5 | +12 | +0.6% | 6,225,500 |
| 2018/09/21 | 2,120 | 2,143.5 | 2,117 | 2,138.5 | +33.5 | +1.6% | 6,663,800 |
| 2018/09/20 | 2,100 | 2,111.5 | 2,092.5 | 2,105 | +12.5 | +0.6% | 5,437,100 |
| 2018/09/19 | 2,065 | 2,096.5 | 2,060.5 | 2,092.5 | +61.5 | +3% | 6,987,300 |
| 2018/09/18 | 2,001.5 | 2,034.5 | 1,999 | 2,031 | +18 | +0.9% | 5,985,900 |
| 2018/09/14 | 2,006 | 2,018 | 2,001 | 2,013 | +29 | +1.5% | 6,409,300 |
| 2018/09/13 | 1,959 | 1,995 | 1,956 | 1,984 | +40.5 | +2.1% | 4,602,700 |
| 2018/09/12 | 1,955 | 1,955.5 | 1,934 | 1,943.5 | -10 | -0.5% | 4,493,100 |
| 2018/09/11 | 1,959 | 1,960 | 1,947 | 1,953.5 | +3.5 | +0.2% | 2,886,400 |
| 2018/09/10 | 1,936 | 1,959.5 | 1,931.5 | 1,950 | +6.5 | +0.3% | 2,967,100 |
| 2018/09/07 | 1,945 | 1,952 | 1,928 | 1,943.5 | ±0 | ±0% | 3,572,200 |
| 2018/09/06 | 1,944 | 1,958 | 1,940 | 1,943.5 | -2 | -0.1% | 3,178,400 |
| 2018/09/05 | 1,937.5 | 1,953 | 1,931 | 1,945.5 | +11.5 | +0.6% | 4,178,300 |
| 2018/09/04 | 1,942.5 | 1,943 | 1,927 | 1,934 | -7 | -0.4% | 3,048,100 |
| 2018/09/03 | 1,940 | 1,951.5 | 1,935 | 1,941 | -2.5 | -0.1% | 2,412,300 |
| 2018/08/31 | 1,935 | 1,956 | 1,930 | 1,943.5 | -1.5 | -0.1% | 5,261,300 |
| 2018/08/30 | 1,975 | 1,975 | 1,942 | 1,945 | -20 | -1% | 5,376,600 |
| 2018/08/29 | 1,956 | 1,981 | 1,956 | 1,965 | +10.5 | +0.5% | 3,401,200 |
| 2018/08/28 | 1,960 | 1,972.5 | 1,952 | 1,954.5 | +10.5 | +0.5% | 4,000,700 |
| 2018/08/27 | 1,922.5 | 1,946.5 | 1,917 | 1,944 | +24.5 | +1.3% | 3,784,900 |
| 2018/08/24 | 1,938 | 1,943.5 | 1,917 | 1,919.5 | +0.5 | ±0% | 3,065,300 |
| 2018/08/23 | 1,931 | 1,938 | 1,916 | 1,919 | -8.5 | -0.4% | 2,097,400 |
| 2018/08/22 | 1,875.5 | 1,930 | 1,874 | 1,927.5 | +52.5 | +2.8% | 3,979,600 |
| 2018/08/21 | 1,885 | 1,886.5 | 1,871 | 1,875 | -22.5 | -1.2% | 4,627,400 |
| 2018/08/20 | 1,904.5 | 1,915 | 1,891 | 1,897.5 | -24 | -1.2% | 3,697,400 |
| 2018/08/17 | 1,903 | 1,922.5 | 1,896 | 1,921.5 | +22.5 | +1.2% | 3,165,100 |
| 2018/08/16 | 1,875 | 1,900 | 1,854 | 1,899 | +3 | +0.2% | 5,044,700 |
| 2018/08/15 | 1,926 | 1,931 | 1,893 | 1,896 | -40 | -2.1% | 4,318,200 |
| 2018/08/14 | 1,928 | 1,938 | 1,918 | 1,936 | +8.5 | +0.4% | 2,929,100 |
| 2018/08/13 | 1,945 | 1,945.5 | 1,911 | 1,927.5 | -24 | -1.2% | 4,352,400 |
| 2018/08/10 | 1,970 | 1,970 | 1,950.5 | 1,951.5 | -14 | -0.7% | 3,840,600 |
| 2018/08/09 | 1,971 | 1,980 | 1,962.5 | 1,965.5 | -12 | -0.6% | 2,479,100 |
| 2018/08/08 | 2,002 | 2,004 | 1,973 | 1,977.5 | -3 | -0.2% | 2,912,300 |
| 2018/08/07 | 1,958 | 1,981.5 | 1,952 | 1,980.5 | +17.5 | +0.9% | 2,516,100 |
| 2018/08/06 | 1,964.5 | 1,985.5 | 1,953 | 1,963 | +8 | +0.4% | 3,950,600 |
| 2018/08/03 | 2,021 | 2,034.5 | 1,938.5 | 1,955 | -52 | -2.6% | 8,175,900 |
| 2018/08/02 | 2,024.5 | 2,036 | 2,000.5 | 2,007 | -22.5 | -1.1% | 4,010,700 |
| 2018/08/01 | 2,013 | 2,036.5 | 2,000 | 2,029.5 | +49.5 | +2.5% | 4,128,400 |
| 2018/07/31 | 1,997 | 2,004.5 | 1,974.5 | 1,980 | -29 | -1.4% | 4,946,300 |
| 2018/07/30 | 2,007 | 2,022 | 2,001 | 2,009 | -9 | -0.4% | 2,237,700 |
| 2018/07/27 | 2,010 | 2,029.5 | 1,998 | 2,018 | +18 | +0.9% | 3,388,300 |
| 2018/07/26 | 1,993.5 | 2,008 | 1,990.5 | 2,000 | +23.5 | +1.2% | 3,938,600 |
| 2018/07/25 | 1,950.5 | 1,981 | 1,943.5 | 1,976.5 | +26 | +1.3% | 3,412,300 |
| 2018/07/24 | 1,950 | 1,956 | 1,942 | 1,950.5 | +7 | +0.4% | 2,346,000 |
| 2018/07/23 | 1,947 | 1,964.5 | 1,943.5 | 1,943.5 | -23.5 | -1.2% | 3,448,900 |
| 2018/07/20 | 1,983.5 | 1,986.5 | 1,953 | 1,967 | -14.5 | -0.7% | 3,431,500 |
| 2018/07/19 | 1,988.5 | 2,002.5 | 1,976 | 1,981.5 | -7.5 | -0.4% | 2,917,200 |
1501～
1550
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
