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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 1,806 | 1,818 | 1,789.2 | 1,794.8 | -9.4 | -0.5% | 12,153,500 |
| 2025/11/18 | 1,860 | 1,863.2 | 1,800.2 | 1,804.2 | -65.8 | -3.5% | 15,111,500 |
| 2025/11/17 | 1,885.8 | 1,894.4 | 1,860.2 | 1,870 | -32 | -1.7% | 10,805,000 |
| 2025/11/14 | 1,882.2 | 1,903.4 | 1,867.6 | 1,902 | +12.4 | +0.7% | 11,141,500 |
| 2025/11/13 | 1,898 | 1,909.8 | 1,887 | 1,889.6 | -12.6 | -0.7% | 12,870,000 |
| 2025/11/12 | 1,866 | 1,902.2 | 1,865.4 | 1,902.2 | +41 | +2.2% | 12,617,000 |
| 2025/11/11 | 1,897 | 1,901.6 | 1,859.2 | 1,861.2 | -28.8 | -1.5% | 10,954,500 |
| 2025/11/10 | 1,914 | 1,914.4 | 1,874.4 | 1,890 | -12 | -0.6% | 13,315,000 |
| 2025/11/07 | 1,891 | 1,902 | 1,870 | 1,902 | -7 | -0.4% | 15,038,500 |
| 2025/11/06 | 1,860.2 | 1,926 | 1,860.2 | 1,909 | +51.6 | +2.8% | 27,828,000 |
| 2025/11/05 | 1,781.8 | 1,866 | 1,755 | 1,857.4 | +63.6 | +3.5% | 37,223,500 |
| 2025/11/04 | 1,779.2 | 1,819.6 | 1,771.6 | 1,793.8 | +7.6 | +0.4% | 18,383,500 |
| 2025/10/31 | 1,804.8 | 1,809.8 | 1,770 | 1,786.2 | +11.4 | +0.6% | 19,296,500 |
| 2025/10/30 | 1,760 | 1,780 | 1,756.6 | 1,774.8 | +21.8 | +1.2% | 17,845,000 |
| 2025/10/29 | 1,770.4 | 1,775.2 | 1,746.2 | 1,753 | -17.2 | -1% | 10,806,000 |
| 2025/10/28 | 1,794 | 1,800 | 1,767.8 | 1,770.2 | -25 | -1.4% | 14,928,000 |
| 2025/10/27 | 1,780 | 1,803.4 | 1,777.6 | 1,795.2 | +45.2 | +2.6% | 13,988,500 |
| 2025/10/24 | 1,744 | 1,759.6 | 1,740.2 | 1,750 | +32.4 | +1.9% | 11,300,500 |
| 2025/10/23 | 1,743.8 | 1,745.4 | 1,717.6 | 1,717.6 | -26.6 | -1.5% | 11,015,500 |
| 2025/10/22 | 1,730 | 1,749.6 | 1,716.6 | 1,744.2 | +25.6 | +1.5% | 10,527,500 |
| 2025/10/21 | 1,721 | 1,736 | 1,713.4 | 1,718.6 | +10.2 | +0.6% | 11,762,500 |
| 2025/10/20 | 1,691 | 1,709.4 | 1,682.4 | 1,708.4 | +37.8 | +2.3% | 12,496,000 |
| 2025/10/17 | 1,664 | 1,677 | 1,660 | 1,670.6 | -6.4 | -0.4% | 9,183,500 |
| 2025/10/16 | 1,680 | 1,684.2 | 1,664.8 | 1,677 | -0.6 | ±0% | 10,505,500 |
| 2025/10/15 | 1,679.6 | 1,688.2 | 1,673.6 | 1,677.6 | +11.4 | +0.7% | 11,079,500 |
| 2025/10/14 | 1,665 | 1,694.4 | 1,653.6 | 1,666.2 | -41.6 | -2.4% | 18,859,000 |
| 2025/10/10 | 1,715.4 | 1,741.2 | 1,697.2 | 1,707.8 | -20.2 | -1.2% | 20,385,500 |
| 2025/10/09 | 1,720 | 1,741 | 1,717.8 | 1,728 | +18.2 | +1.1% | 15,991,500 |
| 2025/10/08 | 1,706.6 | 1,726.8 | 1,706.6 | 1,709.8 | +23 | +1.4% | 13,655,500 |
| 2025/10/07 | 1,688 | 1,696 | 1,679.2 | 1,686.8 | ±0 | ±0% | 11,854,500 |
| 2025/10/06 | 1,731.8 | 1,732.2 | 1,686.8 | 1,686.8 | +15 | +0.9% | 20,339,000 |
| 2025/10/03 | 1,669.8 | 1,684.4 | 1,669.4 | 1,671.8 | +2 | +0.1% | 8,971,000 |
| 2025/10/02 | 1,670.8 | 1,676 | 1,650.2 | 1,669.8 | -1 | -0.1% | 12,171,000 |
| 2025/10/01 | 1,688.2 | 1,694.4 | 1,657.6 | 1,670.8 | -14.4 | -0.9% | 19,261,000 |
| 2025/09/30 | 1,689.2 | 1,694.8 | 1,675.2 | 1,685.2 | -3 | -0.2% | 13,194,000 |
| 2025/09/29 | 1,696 | 1,703 | 1,683 | 1,688.2 | -34.8 | -2% | 14,967,500 |
| 2025/09/26 | 1,725.8 | 1,743.8 | 1,720.2 | 1,723 | +2 | +0.1% | 18,658,000 |
| 2025/09/25 | 1,742 | 1,749 | 1,720.2 | 1,721 | -5 | -0.3% | 13,977,500 |
| 2025/09/24 | 1,743.8 | 1,748.4 | 1,719.4 | 1,726 | -21 | -1.2% | 18,151,000 |
| 2025/09/22 | 1,743 | 1,761.4 | 1,742 | 1,747 | +7 | +0.4% | 11,876,000 |
| 2025/09/19 | 1,736.8 | 1,772 | 1,734.2 | 1,740 | +11.4 | +0.7% | 55,158,000 |
| 2025/09/18 | 1,710 | 1,739.4 | 1,698.2 | 1,728.6 | +24.2 | +1.4% | 13,774,500 |
| 2025/09/17 | 1,707.4 | 1,713.6 | 1,686.4 | 1,704.4 | -11.6 | -0.7% | 11,153,000 |
| 2025/09/16 | 1,714 | 1,733.4 | 1,711.6 | 1,716 | ±0 | ±0% | 11,142,000 |
| 2025/09/12 | 1,732 | 1,741.8 | 1,711.2 | 1,716 | +3 | +0.2% | 14,079,000 |
| 2025/09/11 | 1,724.4 | 1,730 | 1,701.4 | 1,713 | -18.8 | -1.1% | 11,573,000 |
| 2025/09/10 | 1,728 | 1,732.4 | 1,718.2 | 1,731.8 | -0.8 | ±0% | 10,309,000 |
| 2025/09/09 | 1,748 | 1,752.8 | 1,730.6 | 1,732.6 | -12.6 | -0.7% | 12,593,500 |
| 2025/09/08 | 1,740 | 1,745.2 | 1,725.8 | 1,745.2 | +21.8 | +1.3% | 10,925,500 |
| 2025/09/05 | 1,736 | 1,742 | 1,714.8 | 1,723.4 | +17 | +1% | 11,212,000 |
151～
200
件表示中 / 3977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 | 188,850円 | +6.6% | +2.5% | 2.33% | 13.90倍 | 2.00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 | 445,700円 | +2.0% | +14.0% | 2.80% | 14.84倍 | 1.73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 | 460,000円 | +5.8% | +12.2% | 3.04% | 14.17倍 | 1.49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 | 496,300円 | +0.9% | +6.9% | 2.32% | 13.92倍 | 1.85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 | 157,500円 | +6.0% | +11.1% | 2.54% | 11.85倍 | 1.61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
