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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,554.5 | 1,573 | 1,554 | 1,569 | +3.5 | +0.2% | 2,960,700 |
| 2017/04/26 | 1,552.5 | 1,568 | 1,547 | 1,565.5 | +24.5 | +1.6% | 3,722,300 |
| 2017/04/25 | 1,515 | 1,545.5 | 1,508 | 1,541 | +11.5 | +0.8% | 4,819,400 |
| 2017/04/24 | 1,539.5 | 1,544 | 1,526.5 | 1,529.5 | +13 | +0.9% | 4,120,800 |
| 2017/04/21 | 1,515 | 1,520.5 | 1,503.5 | 1,516.5 | +15.5 | +1% | 4,093,000 |
| 2017/04/20 | 1,489 | 1,505 | 1,484 | 1,501 | +7 | +0.5% | 3,954,000 |
| 2017/04/19 | 1,491 | 1,498.5 | 1,478 | 1,494 | -12.5 | -0.8% | 5,482,100 |
| 2017/04/18 | 1,506 | 1,520.5 | 1,501.5 | 1,506.5 | +7.5 | +0.5% | 2,954,900 |
| 2017/04/17 | 1,498.5 | 1,501.5 | 1,485 | 1,499 | -4.5 | -0.3% | 2,757,100 |
| 2017/04/14 | 1,506 | 1,506.5 | 1,492.5 | 1,503.5 | -1 | -0.1% | 3,274,000 |
| 2017/04/13 | 1,519 | 1,519.5 | 1,492.5 | 1,504.5 | -32 | -2.1% | 6,174,800 |
| 2017/04/12 | 1,553 | 1,559.5 | 1,531 | 1,536.5 | -30.5 | -1.9% | 5,195,200 |
| 2017/04/11 | 1,568 | 1,574 | 1,556 | 1,567 | -7 | -0.4% | 2,580,900 |
| 2017/04/10 | 1,576.5 | 1,579 | 1,568.5 | 1,574 | +2 | +0.1% | 3,432,700 |
| 2017/04/07 | 1,563 | 1,584 | 1,553 | 1,572 | +22 | +1.4% | 6,953,200 |
| 2017/04/06 | 1,565 | 1,574 | 1,547 | 1,550 | -18.5 | -1.2% | 5,170,800 |
| 2017/04/05 | 1,565 | 1,577 | 1,562.5 | 1,568.5 | +12 | +0.8% | 4,336,200 |
| 2017/04/04 | 1,572.5 | 1,573.5 | 1,546.5 | 1,556.5 | -12.5 | -0.8% | 5,146,700 |
| 2017/04/03 | 1,577 | 1,581.5 | 1,562.5 | 1,569 | -11 | -0.7% | 5,337,400 |
| 2017/03/31 | 1,602 | 1,610 | 1,580 | 1,580 | -20.5 | -1.3% | 5,954,600 |
| 2017/03/30 | 1,604.5 | 1,619.5 | 1,597 | 1,600.5 | -12 | -0.7% | 4,597,500 |
| 2017/03/29 | 1,600 | 1,613 | 1,600 | 1,612.5 | -2 | -0.1% | 5,862,300 |
| 2017/03/28 | 1,608 | 1,615.5 | 1,604 | 1,614.5 | +13 | +0.8% | 6,835,900 |
| 2017/03/27 | 1,607.5 | 1,610 | 1,596.5 | 1,601.5 | -20.5 | -1.3% | 6,814,200 |
| 2017/03/24 | 1,620.5 | 1,627 | 1,615 | 1,622 | -0.5 | ±0% | 7,140,200 |
| 2017/03/23 | 1,619.5 | 1,625 | 1,614 | 1,622.5 | +3.5 | +0.2% | 4,056,500 |
| 2017/03/22 | 1,638 | 1,640 | 1,618 | 1,619 | -41 | -2.5% | 7,767,000 |
| 2017/03/21 | 1,652.5 | 1,668 | 1,642 | 1,660 | +8 | +0.5% | 5,582,800 |
| 2017/03/17 | 1,656 | 1,657 | 1,645.5 | 1,652 | -4.5 | -0.3% | 4,909,400 |
| 2017/03/16 | 1,643.5 | 1,659 | 1,643.5 | 1,656.5 | +13 | +0.8% | 4,308,300 |
| 2017/03/15 | 1,648 | 1,648.5 | 1,638.5 | 1,643.5 | -10.5 | -0.6% | 4,468,600 |
| 2017/03/14 | 1,658.5 | 1,660.5 | 1,650 | 1,654 | -2 | -0.1% | 3,579,100 |
| 2017/03/13 | 1,640.5 | 1,656 | 1,638 | 1,656 | +13 | +0.8% | 3,798,800 |
| 2017/03/10 | 1,652 | 1,653 | 1,638 | 1,643 | -6.5 | -0.4% | 6,758,400 |
| 2017/03/09 | 1,657.5 | 1,657.5 | 1,643 | 1,649.5 | -1.5 | -0.1% | 3,437,000 |
| 2017/03/08 | 1,649.5 | 1,654 | 1,643.5 | 1,651 | -3 | -0.2% | 3,701,800 |
| 2017/03/07 | 1,646 | 1,654 | 1,643 | 1,654 | +14 | +0.9% | 4,935,800 |
| 2017/03/06 | 1,635 | 1,647 | 1,631.5 | 1,640 | +7 | +0.4% | 3,218,100 |
| 2017/03/03 | 1,653.5 | 1,653.5 | 1,626 | 1,633 | -18.5 | -1.1% | 5,710,100 |
| 2017/03/02 | 1,664 | 1,666 | 1,651 | 1,651.5 | +7.5 | +0.5% | 5,732,000 |
| 2017/03/01 | 1,635.5 | 1,649 | 1,622 | 1,644 | +17.5 | +1.1% | 5,163,200 |
| 2017/02/28 | 1,637 | 1,641.5 | 1,625 | 1,626.5 | +1 | +0.1% | 5,278,400 |
| 2017/02/27 | 1,625 | 1,631.5 | 1,608 | 1,625.5 | -11 | -0.7% | 4,935,400 |
| 2017/02/24 | 1,634 | 1,651.5 | 1,632.5 | 1,636.5 | -14.5 | -0.9% | 5,211,000 |
| 2017/02/23 | 1,649 | 1,656.5 | 1,645.5 | 1,651 | +11.5 | +0.7% | 5,858,500 |
| 2017/02/22 | 1,645 | 1,648 | 1,632 | 1,639.5 | -2.5 | -0.2% | 5,031,900 |
| 2017/02/21 | 1,628.5 | 1,646.5 | 1,624 | 1,642 | +13 | +0.8% | 4,112,400 |
| 2017/02/20 | 1,616.5 | 1,631.5 | 1,607 | 1,629 | +9 | +0.6% | 5,511,200 |
| 2017/02/17 | 1,613 | 1,620 | 1,609 | 1,620 | ±0 | ±0% | 4,674,900 |
| 2017/02/16 | 1,613 | 1,621 | 1,606 | 1,620 | +6.5 | +0.4% | 6,292,900 |
1851～
1900
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
