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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
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
