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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,265 | 1,275.5 | 1,258 | 1,273 | +8.5 | +0.7% | 3,836,300 |
| 2016/07/04 | 1,245 | 1,271.5 | 1,240.5 | 1,264.5 | +20 | +1.6% | 3,816,600 |
| 2016/07/01 | 1,250 | 1,256.5 | 1,238.5 | 1,244.5 | +5 | +0.4% | 4,154,000 |
| 2016/06/30 | 1,266.5 | 1,268 | 1,239.5 | 1,239.5 | -7 | -0.6% | 6,223,400 |
| 2016/06/29 | 1,239 | 1,248.5 | 1,222.5 | 1,246.5 | +39 | +3.2% | 7,309,900 |
| 2016/06/28 | 1,202 | 1,217 | 1,186.5 | 1,207.5 | -15 | -1.2% | 7,357,600 |
| 2016/06/27 | 1,217 | 1,227.5 | 1,201 | 1,222.5 | +9 | +0.7% | 7,756,600 |
| 2016/06/24 | 1,320 | 1,320 | 1,200 | 1,213.5 | -87 | -6.7% | 13,896,600 |
| 2016/06/23 | 1,292 | 1,303 | 1,280.5 | 1,300.5 | +21 | +1.6% | 5,201,700 |
| 2016/06/22 | 1,305.5 | 1,307 | 1,272.5 | 1,279.5 | +4 | +0.3% | 6,249,800 |
| 2016/06/21 | 1,261 | 1,278 | 1,238.5 | 1,275.5 | +4.5 | +0.4% | 6,099,100 |
| 2016/06/20 | 1,275 | 1,287.5 | 1,264.5 | 1,271 | +28 | +2.3% | 6,070,800 |
| 2016/06/17 | 1,254 | 1,273 | 1,243 | 1,243 | +5.5 | +0.4% | 6,682,100 |
| 2016/06/16 | 1,271 | 1,278 | 1,232.5 | 1,237.5 | -35.5 | -2.8% | 6,050,100 |
| 2016/06/15 | 1,279.5 | 1,285 | 1,259 | 1,273 | -14 | -1.1% | 5,491,600 |
| 2016/06/14 | 1,285 | 1,311.5 | 1,275.5 | 1,287 | +1 | +0.1% | 5,811,600 |
| 2016/06/13 | 1,300.5 | 1,307 | 1,283.5 | 1,286 | -51 | -3.8% | 5,241,000 |
| 2016/06/10 | 1,344.5 | 1,346.5 | 1,326 | 1,337 | -8.5 | -0.6% | 6,754,700 |
| 2016/06/09 | 1,350 | 1,362.5 | 1,335.5 | 1,345.5 | -12.5 | -0.9% | 5,222,500 |
| 2016/06/08 | 1,334 | 1,360.5 | 1,322 | 1,358 | +34.5 | +2.6% | 6,510,300 |
| 2016/06/07 | 1,316 | 1,333.5 | 1,310.5 | 1,323.5 | +7.5 | +0.6% | 4,154,100 |
| 2016/06/06 | 1,301 | 1,317 | 1,295.5 | 1,316 | -8 | -0.6% | 5,748,100 |
| 2016/06/03 | 1,321 | 1,328 | 1,314.5 | 1,324 | +1 | +0.1% | 4,701,900 |
| 2016/06/02 | 1,367 | 1,367 | 1,321 | 1,323 | -44.5 | -3.3% | 8,208,100 |
| 2016/06/01 | 1,383 | 1,387.5 | 1,360.5 | 1,367.5 | -24 | -1.7% | 5,131,700 |
| 2016/05/31 | 1,381 | 1,396 | 1,371.5 | 1,391.5 | +10.5 | +0.8% | 10,425,100 |
| 2016/05/30 | 1,378 | 1,381.5 | 1,364.5 | 1,381 | +20 | +1.5% | 2,852,800 |
| 2016/05/27 | 1,359.5 | 1,374.5 | 1,359 | 1,361 | +8 | +0.6% | 4,320,200 |
| 2016/05/26 | 1,382.5 | 1,384 | 1,349 | 1,353 | -13.5 | -1% | 4,808,600 |
| 2016/05/25 | 1,381.5 | 1,385 | 1,364 | 1,366.5 | +8 | +0.6% | 3,571,000 |
| 2016/05/24 | 1,365 | 1,371 | 1,352 | 1,358.5 | -10 | -0.7% | 4,421,900 |
| 2016/05/23 | 1,374 | 1,379 | 1,347 | 1,368.5 | -13.5 | -1% | 4,790,300 |
| 2016/05/20 | 1,384 | 1,389.5 | 1,374 | 1,382 | -8 | -0.6% | 4,437,900 |
| 2016/05/19 | 1,418.5 | 1,427.5 | 1,382 | 1,390 | -14 | -1% | 4,387,400 |
| 2016/05/18 | 1,383.5 | 1,427.5 | 1,383 | 1,404 | +20.5 | +1.5% | 7,669,100 |
| 2016/05/17 | 1,383 | 1,390 | 1,373.5 | 1,383.5 | +15 | +1.1% | 3,722,500 |
| 2016/05/16 | 1,360 | 1,379 | 1,357 | 1,368.5 | +9 | +0.7% | 3,440,700 |
| 2016/05/13 | 1,398.5 | 1,401 | 1,359.5 | 1,359.5 | -39 | -2.8% | 7,205,000 |
| 2016/05/12 | 1,368 | 1,399.5 | 1,359.5 | 1,398.5 | +18.5 | +1.3% | 3,866,600 |
| 2016/05/11 | 1,403 | 1,412 | 1,376 | 1,380 | -2 | -0.1% | 5,845,700 |
| 2016/05/10 | 1,370 | 1,386 | 1,344.5 | 1,382 | +4 | +0.3% | 10,468,500 |
| 2016/05/09 | 1,369 | 1,394 | 1,365.5 | 1,378 | +34 | +2.5% | 7,521,400 |
| 2016/05/06 | 1,315 | 1,377 | 1,306.5 | 1,344 | -10.5 | -0.8% | 13,070,100 |
| 2016/05/02 | 1,336 | 1,357 | 1,320 | 1,354.5 | -60.5 | -4.3% | 9,656,500 |
| 2016/04/28 | 1,475 | 1,489 | 1,413.5 | 1,415 | -35.5 | -2.4% | 8,596,100 |
| 2016/04/27 | 1,441 | 1,456.5 | 1,438 | 1,450.5 | +7.5 | +0.5% | 4,570,300 |
| 2016/04/26 | 1,449 | 1,468 | 1,435.5 | 1,443 | -23.5 | -1.6% | 5,065,900 |
| 2016/04/25 | 1,480 | 1,480 | 1,453 | 1,466.5 | -8.5 | -0.6% | 6,049,400 |
| 2016/04/22 | 1,449 | 1,477 | 1,444.5 | 1,475 | +11 | +0.8% | 5,677,000 |
| 2016/04/21 | 1,442 | 1,465 | 1,435.5 | 1,464 | +51 | +3.6% | 9,559,300 |
2051～
2100
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
