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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,230 | 1,238 | 1,225.5 | 1,235.5 | +3 | +0.2% | 4,574,800 |
| 2016/09/14 | 1,233.5 | 1,238.5 | 1,226 | 1,232.5 | -18.5 | -1.5% | 5,100,100 |
| 2016/09/13 | 1,253 | 1,263.5 | 1,242.5 | 1,251 | -5 | -0.4% | 4,162,700 |
| 2016/09/12 | 1,260.5 | 1,263 | 1,247.5 | 1,256 | -19 | -1.5% | 6,556,100 |
| 2016/09/09 | 1,275.5 | 1,286 | 1,273 | 1,275 | -4 | -0.3% | 6,475,900 |
| 2016/09/08 | 1,276.5 | 1,281.5 | 1,268 | 1,279 | +1 | +0.1% | 6,124,800 |
| 2016/09/07 | 1,267 | 1,281 | 1,266 | 1,278 | +2.5 | +0.2% | 6,963,100 |
| 2016/09/06 | 1,265 | 1,275.5 | 1,261 | 1,275.5 | +12.5 | +1% | 4,712,200 |
| 2016/09/05 | 1,269.5 | 1,273.5 | 1,260 | 1,263 | +15.5 | +1.2% | 5,373,300 |
| 2016/09/02 | 1,251 | 1,254 | 1,240.5 | 1,247.5 | +3 | +0.2% | 4,986,800 |
| 2016/09/01 | 1,226 | 1,249.5 | 1,221 | 1,244.5 | +23.5 | +1.9% | 7,852,700 |
| 2016/08/31 | 1,212.5 | 1,223 | 1,207.5 | 1,221 | +19.5 | +1.6% | 5,889,100 |
| 2016/08/30 | 1,194 | 1,205 | 1,188.5 | 1,201.5 | +8.5 | +0.7% | 4,636,800 |
| 2016/08/29 | 1,186 | 1,194 | 1,182.5 | 1,193 | +22 | +1.9% | 6,312,400 |
| 2016/08/26 | 1,187.5 | 1,188 | 1,171 | 1,171 | -20 | -1.7% | 8,324,100 |
| 2016/08/25 | 1,198 | 1,198 | 1,187 | 1,191 | -4.5 | -0.4% | 4,306,400 |
| 2016/08/24 | 1,207 | 1,208 | 1,191 | 1,195.5 | +6.5 | +0.5% | 3,687,900 |
| 2016/08/23 | 1,190 | 1,199.5 | 1,184.5 | 1,189 | -13 | -1.1% | 4,061,800 |
| 2016/08/22 | 1,195.5 | 1,204.5 | 1,188 | 1,202 | +9.5 | +0.8% | 4,444,100 |
| 2016/08/19 | 1,185.5 | 1,203 | 1,182 | 1,192.5 | +15 | +1.3% | 6,089,300 |
| 2016/08/18 | 1,195 | 1,196.5 | 1,177 | 1,177.5 | -30.5 | -2.5% | 7,765,200 |
| 2016/08/17 | 1,182 | 1,212.5 | 1,182 | 1,208 | +26 | +2.2% | 4,873,500 |
| 2016/08/16 | 1,199 | 1,208.5 | 1,182 | 1,182 | -14.5 | -1.2% | 4,379,600 |
| 2016/08/15 | 1,205 | 1,210 | 1,194.5 | 1,196.5 | -16 | -1.3% | 4,648,800 |
| 2016/08/12 | 1,225 | 1,225.5 | 1,206 | 1,212.5 | -3 | -0.2% | 6,149,700 |
| 2016/08/10 | 1,210 | 1,229 | 1,205 | 1,215.5 | +2.5 | +0.2% | 6,006,600 |
| 2016/08/09 | 1,195 | 1,217 | 1,190 | 1,213 | +31.5 | +2.7% | 7,124,800 |
| 2016/08/08 | 1,177 | 1,181.5 | 1,165 | 1,181.5 | +22.5 | +1.9% | 5,296,900 |
| 2016/08/05 | 1,162.5 | 1,165 | 1,152.5 | 1,159 | -3.5 | -0.3% | 7,065,800 |
| 2016/08/04 | 1,162.5 | 1,177 | 1,145 | 1,162.5 | +21 | +1.8% | 8,804,100 |
| 2016/08/03 | 1,145 | 1,163.5 | 1,139 | 1,141.5 | -17.5 | -1.5% | 9,946,000 |
| 2016/08/02 | 1,171 | 1,195 | 1,156 | 1,159 | -11.5 | -1% | 10,725,000 |
| 2016/08/01 | 1,149.5 | 1,180 | 1,146 | 1,170.5 | -2 | -0.2% | 8,851,800 |
| 2016/07/29 | 1,180 | 1,183.5 | 1,144.5 | 1,172.5 | -17.5 | -1.5% | 16,893,500 |
| 2016/07/28 | 1,200 | 1,222.5 | 1,180 | 1,190 | +7.5 | +0.6% | 14,603,000 |
| 2016/07/27 | 1,202 | 1,222 | 1,135.5 | 1,182.5 | -79.5 | -6.3% | 41,627,100 |
| 2016/07/26 | 1,265 | 1,272.5 | 1,250 | 1,262 | -27.5 | -2.1% | 6,252,000 |
| 2016/07/25 | 1,301 | 1,304.5 | 1,287.5 | 1,289.5 | -9 | -0.7% | 4,903,000 |
| 2016/07/22 | 1,296 | 1,308.5 | 1,291.5 | 1,298.5 | -11.5 | -0.9% | 3,909,900 |
| 2016/07/21 | 1,322 | 1,326 | 1,300.5 | 1,310 | +9 | +0.7% | 4,805,100 |
| 2016/07/20 | 1,308.5 | 1,311.5 | 1,293.5 | 1,301 | -18 | -1.4% | 4,080,200 |
| 2016/07/19 | 1,315.5 | 1,321 | 1,303.5 | 1,319 | -4.5 | -0.3% | 5,137,500 |
| 2016/07/15 | 1,322 | 1,339 | 1,311.5 | 1,323.5 | +7 | +0.5% | 5,589,700 |
| 2016/07/14 | 1,300 | 1,320 | 1,293 | 1,316.5 | +16.5 | +1.3% | 4,838,800 |
| 2016/07/13 | 1,303.5 | 1,312 | 1,296.5 | 1,300 | +26.5 | +2.1% | 6,153,300 |
| 2016/07/12 | 1,294.5 | 1,303.5 | 1,271 | 1,273.5 | +1 | +0.1% | 6,439,800 |
| 2016/07/11 | 1,264 | 1,281 | 1,259.5 | 1,272.5 | +46.5 | +3.8% | 5,235,600 |
| 2016/07/08 | 1,258 | 1,259.5 | 1,226 | 1,226 | -18 | -1.4% | 4,823,000 |
| 2016/07/07 | 1,249 | 1,261.5 | 1,238.5 | 1,244 | +0.5 | ±0% | 4,760,200 |
| 2016/07/06 | 1,245 | 1,248 | 1,227 | 1,243.5 | -29.5 | -2.3% | 5,607,000 |
2001～
2050
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
