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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,765 | 1,765 | 1,737.5 | 1,741 | -6.5 | -0.4% | 3,107,300 |
| 2017/08/22 | 1,745 | 1,754.5 | 1,738.5 | 1,747.5 | +7 | +0.4% | 3,177,800 |
| 2017/08/21 | 1,744.5 | 1,746 | 1,737.5 | 1,740.5 | -1.5 | -0.1% | 2,435,800 |
| 2017/08/18 | 1,734.5 | 1,748 | 1,730 | 1,742 | -2 | -0.1% | 3,964,400 |
| 2017/08/17 | 1,741 | 1,751.5 | 1,738.5 | 1,744 | +2 | +0.1% | 2,681,800 |
| 2017/08/16 | 1,750 | 1,762.5 | 1,742 | 1,742 | -7 | -0.4% | 2,853,900 |
| 2017/08/15 | 1,738.5 | 1,756 | 1,736 | 1,749 | +16.5 | +1% | 4,720,300 |
| 2017/08/14 | 1,720 | 1,749.5 | 1,720 | 1,732.5 | -10.5 | -0.6% | 4,950,000 |
| 2017/08/10 | 1,743 | 1,746 | 1,733.5 | 1,743 | +2 | +0.1% | 3,486,700 |
| 2017/08/09 | 1,747 | 1,751 | 1,730 | 1,741 | -16.5 | -0.9% | 4,853,100 |
| 2017/08/08 | 1,761.5 | 1,767 | 1,751 | 1,757.5 | -5.5 | -0.3% | 3,843,600 |
| 2017/08/07 | 1,760 | 1,787 | 1,758.5 | 1,763 | +31 | +1.8% | 7,606,100 |
| 2017/08/04 | 1,767.5 | 1,770 | 1,729.5 | 1,732 | -38 | -2.1% | 10,068,700 |
| 2017/08/03 | 1,760 | 1,770 | 1,745 | 1,770 | +11.5 | +0.7% | 5,047,200 |
| 2017/08/02 | 1,771 | 1,776 | 1,754 | 1,758.5 | -11 | -0.6% | 5,002,200 |
| 2017/08/01 | 1,738 | 1,769.5 | 1,733 | 1,769.5 | +39 | +2.3% | 7,280,700 |
| 2017/07/31 | 1,715 | 1,736.5 | 1,713.5 | 1,730.5 | +8.5 | +0.5% | 4,484,200 |
| 2017/07/28 | 1,715 | 1,722 | 1,710 | 1,722 | -0.5 | ±0% | 3,245,700 |
| 2017/07/27 | 1,716 | 1,725 | 1,709 | 1,722.5 | +4 | +0.2% | 4,647,600 |
| 2017/07/26 | 1,719.5 | 1,720.5 | 1,709 | 1,718.5 | +14.5 | +0.9% | 3,762,300 |
| 2017/07/25 | 1,715 | 1,715.5 | 1,702.5 | 1,704 | -8.5 | -0.5% | 2,394,500 |
| 2017/07/24 | 1,715 | 1,716.5 | 1,698 | 1,712.5 | -12.5 | -0.7% | 3,091,900 |
| 2017/07/21 | 1,720 | 1,728 | 1,716 | 1,725 | -0.5 | ±0% | 3,030,000 |
| 2017/07/20 | 1,716 | 1,727 | 1,713.5 | 1,725.5 | +14.5 | +0.8% | 3,560,600 |
| 2017/07/19 | 1,708 | 1,720.5 | 1,706.5 | 1,711 | -2 | -0.1% | 4,345,400 |
| 2017/07/18 | 1,713.5 | 1,716 | 1,699.5 | 1,713 | -7 | -0.4% | 3,308,300 |
| 2017/07/14 | 1,722 | 1,725.5 | 1,713.5 | 1,720 | +3.5 | +0.2% | 3,492,300 |
| 2017/07/13 | 1,720 | 1,722 | 1,707 | 1,716.5 | -4.5 | -0.3% | 4,086,000 |
| 2017/07/12 | 1,724 | 1,730.5 | 1,720 | 1,721 | -11 | -0.6% | 3,735,700 |
| 2017/07/11 | 1,730 | 1,733.5 | 1,723.5 | 1,732 | +5.5 | +0.3% | 3,736,700 |
| 2017/07/10 | 1,738 | 1,739.5 | 1,720.5 | 1,726.5 | +13.5 | +0.8% | 5,957,600 |
| 2017/07/07 | 1,694 | 1,721.5 | 1,694 | 1,713 | +14 | +0.8% | 6,044,700 |
| 2017/07/06 | 1,705.5 | 1,713 | 1,695 | 1,699 | -15 | -0.9% | 5,659,400 |
| 2017/07/05 | 1,701 | 1,722 | 1,700 | 1,714 | +23 | +1.4% | 7,046,100 |
| 2017/07/04 | 1,690 | 1,705.5 | 1,683.5 | 1,691 | +13.5 | +0.8% | 7,259,100 |
| 2017/07/03 | 1,669 | 1,682 | 1,662.5 | 1,677.5 | +8.5 | +0.5% | 5,046,700 |
| 2017/06/30 | 1,659.5 | 1,676 | 1,655 | 1,669 | +4.5 | +0.3% | 6,636,900 |
| 2017/06/29 | 1,660.5 | 1,672 | 1,658 | 1,664.5 | +17 | +1% | 5,274,600 |
| 2017/06/28 | 1,650 | 1,652.5 | 1,644 | 1,647.5 | +4.5 | +0.3% | 4,746,200 |
| 2017/06/27 | 1,632 | 1,644 | 1,631.5 | 1,643 | +22.5 | +1.4% | 4,707,300 |
| 2017/06/26 | 1,624.5 | 1,628 | 1,620 | 1,620.5 | +0.5 | ±0% | 2,851,100 |
| 2017/06/23 | 1,616.5 | 1,621 | 1,613 | 1,620 | +6.5 | +0.4% | 2,942,100 |
| 2017/06/22 | 1,625.5 | 1,627 | 1,612.5 | 1,613.5 | -5.5 | -0.3% | 4,343,500 |
| 2017/06/21 | 1,616 | 1,622 | 1,612 | 1,619 | +2.5 | +0.2% | 4,482,200 |
| 2017/06/20 | 1,615 | 1,626 | 1,614 | 1,616.5 | +15.5 | +1% | 5,036,600 |
| 2017/06/19 | 1,604 | 1,605.5 | 1,593.5 | 1,601 | -4 | -0.2% | 3,616,900 |
| 2017/06/16 | 1,595 | 1,609 | 1,593.5 | 1,605 | +22.5 | +1.4% | 7,036,000 |
| 2017/06/15 | 1,583.5 | 1,593 | 1,577 | 1,582.5 | -3.5 | -0.2% | 5,215,400 |
| 2017/06/14 | 1,604 | 1,605.5 | 1,585.5 | 1,586 | -12.5 | -0.8% | 4,799,200 |
| 2017/06/13 | 1,598.5 | 1,610.5 | 1,595.5 | 1,598.5 | -7 | -0.4% | 4,149,100 |
1901～
1950
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
