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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,583 | 1,597 | 1,578.5 | 1,586.5 | +24.5 | +1.6% | 8,163,600 |
| 2016/11/30 | 1,571 | 1,571 | 1,553 | 1,562 | -6 | -0.4% | 7,070,200 |
| 2016/11/29 | 1,569 | 1,578 | 1,562.5 | 1,568 | -5.5 | -0.3% | 5,072,900 |
| 2016/11/28 | 1,571.5 | 1,581.5 | 1,559 | 1,573.5 | +17 | +1.1% | 8,927,300 |
| 2016/11/25 | 1,567.5 | 1,575 | 1,547 | 1,556.5 | -11 | -0.7% | 8,010,500 |
| 2016/11/24 | 1,540 | 1,573 | 1,531.5 | 1,567.5 | +47 | +3.1% | 12,032,900 |
| 2016/11/22 | 1,510 | 1,523 | 1,502.5 | 1,520.5 | +12.5 | +0.8% | 7,497,300 |
| 2016/11/21 | 1,505 | 1,510 | 1,494.5 | 1,508 | +3 | +0.2% | 6,358,100 |
| 2016/11/18 | 1,486 | 1,509.5 | 1,485.5 | 1,505 | +30.5 | +2.1% | 10,338,400 |
| 2016/11/17 | 1,441 | 1,484.5 | 1,439 | 1,474.5 | +22 | +1.5% | 11,379,200 |
| 2016/11/16 | 1,450 | 1,457 | 1,440 | 1,452.5 | +16 | +1.1% | 6,950,700 |
| 2016/11/15 | 1,443.5 | 1,449 | 1,425.5 | 1,436.5 | +3.5 | +0.2% | 7,106,800 |
| 2016/11/14 | 1,414.5 | 1,441 | 1,410.5 | 1,433 | +26 | +1.8% | 6,179,900 |
| 2016/11/11 | 1,400 | 1,423.5 | 1,396.5 | 1,407 | +21.5 | +1.6% | 11,020,800 |
| 2016/11/10 | 1,390 | 1,401.5 | 1,376.5 | 1,385.5 | +55.5 | +4.2% | 11,465,200 |
| 2016/11/09 | 1,388 | 1,396 | 1,295 | 1,330 | -46 | -3.3% | 14,501,900 |
| 2016/11/08 | 1,368 | 1,377.5 | 1,363.5 | 1,376 | +10.5 | +0.8% | 6,143,800 |
| 2016/11/07 | 1,370 | 1,371 | 1,347 | 1,365.5 | +5.5 | +0.4% | 6,912,300 |
| 2016/11/04 | 1,365.5 | 1,377.5 | 1,344 | 1,360 | +9.5 | +0.7% | 12,990,800 |
| 2016/11/02 | 1,321 | 1,370 | 1,313 | 1,350.5 | +12.5 | +0.9% | 13,162,400 |
| 2016/11/01 | 1,330 | 1,340 | 1,315 | 1,338 | +9.5 | +0.7% | 6,793,300 |
| 2016/10/31 | 1,320 | 1,333 | 1,318.5 | 1,328.5 | +18.5 | +1.4% | 8,599,500 |
| 2016/10/28 | 1,300 | 1,312 | 1,298 | 1,310 | +22 | +1.7% | 12,301,100 |
| 2016/10/27 | 1,293.5 | 1,298.5 | 1,286.5 | 1,288 | +3 | +0.2% | 5,227,300 |
| 2016/10/26 | 1,273 | 1,285 | 1,270.5 | 1,285 | +11.5 | +0.9% | 5,047,000 |
| 2016/10/25 | 1,281 | 1,284.5 | 1,273 | 1,273.5 | +5 | +0.4% | 4,376,100 |
| 2016/10/24 | 1,263 | 1,269.5 | 1,259.5 | 1,268.5 | +4.5 | +0.4% | 3,809,300 |
| 2016/10/21 | 1,269 | 1,274.5 | 1,262.5 | 1,264 | -1.5 | -0.1% | 4,746,400 |
| 2016/10/20 | 1,267 | 1,274 | 1,258 | 1,265.5 | +1 | +0.1% | 6,735,300 |
| 2016/10/19 | 1,274 | 1,275.5 | 1,260.5 | 1,264.5 | -6.5 | -0.5% | 5,184,600 |
| 2016/10/18 | 1,275 | 1,278.5 | 1,257 | 1,271 | -2 | -0.2% | 5,299,000 |
| 2016/10/17 | 1,268 | 1,279.5 | 1,265.5 | 1,273 | ±0 | ±0% | 4,760,100 |
| 2016/10/14 | 1,263.5 | 1,275 | 1,260.5 | 1,273 | +4 | +0.3% | 4,517,200 |
| 2016/10/13 | 1,275.5 | 1,283.5 | 1,263.5 | 1,269 | -2.5 | -0.2% | 4,424,500 |
| 2016/10/12 | 1,278 | 1,284 | 1,267.5 | 1,271.5 | -8 | -0.6% | 6,197,600 |
| 2016/10/11 | 1,295.5 | 1,303.5 | 1,278.5 | 1,279.5 | -5.5 | -0.4% | 6,258,000 |
| 2016/10/07 | 1,290 | 1,291 | 1,280.5 | 1,285 | -3.5 | -0.3% | 3,668,300 |
| 2016/10/06 | 1,291 | 1,294 | 1,275 | 1,288.5 | +3 | +0.2% | 4,744,000 |
| 2016/10/05 | 1,283 | 1,286 | 1,276.5 | 1,285.5 | +10.5 | +0.8% | 5,060,500 |
| 2016/10/04 | 1,265.5 | 1,277 | 1,260.5 | 1,275 | +18 | +1.4% | 5,201,200 |
| 2016/10/03 | 1,268 | 1,270 | 1,255.5 | 1,257 | -5 | -0.4% | 3,407,200 |
| 2016/09/30 | 1,252 | 1,269 | 1,244.5 | 1,262 | -13 | -1% | 5,482,700 |
| 2016/09/29 | 1,282 | 1,298.5 | 1,273.5 | 1,275 | +12.5 | +1% | 8,205,600 |
| 2016/09/28 | 1,260 | 1,274 | 1,247.5 | 1,262.5 | -24.5 | -1.9% | 7,520,700 |
| 2016/09/27 | 1,274.5 | 1,287 | 1,254 | 1,287 | +5.5 | +0.4% | 9,081,700 |
| 2016/09/26 | 1,290 | 1,290.5 | 1,279 | 1,281.5 | -1.5 | -0.1% | 7,207,000 |
| 2016/09/23 | 1,270 | 1,284 | 1,260.5 | 1,283 | +18.5 | +1.5% | 8,443,400 |
| 2016/09/21 | 1,245.5 | 1,264.5 | 1,233.5 | 1,264.5 | +26.5 | +2.1% | 7,234,900 |
| 2016/09/20 | 1,229 | 1,239.5 | 1,225 | 1,238 | +8.5 | +0.7% | 6,246,400 |
| 2016/09/16 | 1,240 | 1,242 | 1,227.5 | 1,229.5 | -6 | -0.5% | 6,640,700 |
1951～
2000
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
