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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,606.5 | 1,621 | 1,601.5 | 1,605.5 | -1.5 | -0.1% | 3,635,800 |
| 2017/06/09 | 1,618 | 1,618.5 | 1,601 | 1,607 | -5.5 | -0.3% | 6,819,400 |
| 2017/06/08 | 1,619 | 1,619 | 1,607.5 | 1,612.5 | +31 | +2% | 10,229,100 |
| 2017/06/07 | 1,577 | 1,587 | 1,572.5 | 1,581.5 | +1 | +0.1% | 4,761,500 |
| 2017/06/06 | 1,595 | 1,596 | 1,577 | 1,580.5 | -16 | -1% | 4,668,000 |
| 2017/06/05 | 1,609.5 | 1,613 | 1,591 | 1,596.5 | -14.5 | -0.9% | 4,926,200 |
| 2017/06/02 | 1,589 | 1,611 | 1,583 | 1,611 | +39.5 | +2.5% | 7,858,200 |
| 2017/06/01 | 1,566 | 1,578.5 | 1,562 | 1,571.5 | -1.5 | -0.1% | 6,419,100 |
| 2017/05/31 | 1,569 | 1,573 | 1,564 | 1,573 | +4 | +0.3% | 6,704,200 |
| 2017/05/30 | 1,580 | 1,581.5 | 1,562.5 | 1,569 | -7 | -0.4% | 4,919,200 |
| 2017/05/29 | 1,582 | 1,585 | 1,575 | 1,576 | -1 | -0.1% | 4,240,500 |
| 2017/05/26 | 1,587.5 | 1,589.5 | 1,577 | 1,577 | -14.5 | -0.9% | 6,791,700 |
| 2017/05/25 | 1,603 | 1,604 | 1,587 | 1,591.5 | -21 | -1.3% | 6,285,900 |
| 2017/05/24 | 1,615 | 1,619 | 1,602 | 1,612.5 | +12.5 | +0.8% | 4,202,900 |
| 2017/05/23 | 1,607 | 1,614 | 1,598 | 1,600 | -18.5 | -1.1% | 3,649,200 |
| 2017/05/22 | 1,630 | 1,630 | 1,614 | 1,618.5 | +6 | +0.4% | 2,885,700 |
| 2017/05/19 | 1,602 | 1,619 | 1,599.5 | 1,612.5 | +11.5 | +0.7% | 4,306,600 |
| 2017/05/18 | 1,599.5 | 1,613 | 1,597 | 1,601 | -27.5 | -1.7% | 5,458,900 |
| 2017/05/17 | 1,656 | 1,656 | 1,624 | 1,628.5 | -35 | -2.1% | 5,956,900 |
| 2017/05/16 | 1,658 | 1,667.5 | 1,656 | 1,663.5 | +9 | +0.5% | 5,305,600 |
| 2017/05/15 | 1,660 | 1,662.5 | 1,648.5 | 1,654.5 | -9 | -0.5% | 5,525,900 |
| 2017/05/12 | 1,666 | 1,668 | 1,647 | 1,663.5 | +2.5 | +0.2% | 7,033,100 |
| 2017/05/11 | 1,668 | 1,668 | 1,644 | 1,661 | -13.5 | -0.8% | 6,685,400 |
| 2017/05/10 | 1,650 | 1,675 | 1,649.5 | 1,674.5 | +29.5 | +1.8% | 10,954,800 |
| 2017/05/09 | 1,650 | 1,651 | 1,642 | 1,645 | +4.5 | +0.3% | 6,385,000 |
| 2017/05/08 | 1,650 | 1,650 | 1,632 | 1,640.5 | +13 | +0.8% | 10,845,400 |
| 2017/05/02 | 1,600 | 1,635 | 1,596.5 | 1,627.5 | +31 | +1.9% | 13,108,000 |
| 2017/05/01 | 1,583 | 1,597.5 | 1,574.5 | 1,596.5 | +20.5 | +1.3% | 3,713,700 |
| 2017/04/28 | 1,572.5 | 1,586 | 1,569.5 | 1,576 | +7 | +0.4% | 4,946,300 |
| 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 |
1951～
2000
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
