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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,365.5 | 1,395 | 1,354 | 1,383 | -3 | -0.2% | 6,624,700 |
| 2016/02/05 | 1,320 | 1,389 | 1,295.5 | 1,386 | +49.5 | +3.7% | 12,083,300 |
| 2016/02/04 | 1,310.5 | 1,365 | 1,310.5 | 1,336.5 | +3.5 | +0.3% | 9,463,100 |
| 2016/02/03 | 1,361.5 | 1,362 | 1,313 | 1,333 | -58.5 | -4.2% | 9,755,300 |
| 2016/02/02 | 1,393.5 | 1,408 | 1,384.5 | 1,391.5 | -34 | -2.4% | 5,999,300 |
| 2016/02/01 | 1,425 | 1,434.5 | 1,412.5 | 1,425.5 | +28 | +2% | 7,861,700 |
| 2016/01/29 | 1,357 | 1,400.5 | 1,337.5 | 1,397.5 | +50 | +3.7% | 10,118,300 |
| 2016/01/28 | 1,346 | 1,366.5 | 1,331.5 | 1,347.5 | +4.5 | +0.3% | 6,057,100 |
| 2016/01/27 | 1,326 | 1,355.5 | 1,317.5 | 1,343 | +65 | +5.1% | 8,970,300 |
| 2016/01/26 | 1,302 | 1,302 | 1,273.5 | 1,278 | -43.5 | -3.3% | 6,660,800 |
| 2016/01/25 | 1,310 | 1,325.5 | 1,291.5 | 1,321.5 | +40.5 | +3.2% | 6,931,700 |
| 2016/01/22 | 1,263 | 1,285 | 1,239.5 | 1,281 | +62 | +5.1% | 8,693,900 |
| 2016/01/21 | 1,264.5 | 1,276.5 | 1,219 | 1,219 | -34 | -2.7% | 7,975,200 |
| 2016/01/20 | 1,299 | 1,300.5 | 1,253 | 1,253 | -50 | -3.8% | 8,102,300 |
| 2016/01/19 | 1,289.5 | 1,308.5 | 1,281 | 1,303 | +7.5 | +0.6% | 6,092,600 |
| 2016/01/18 | 1,271 | 1,302 | 1,270.5 | 1,295.5 | -14.5 | -1.1% | 5,159,700 |
| 2016/01/15 | 1,314 | 1,333 | 1,302 | 1,310 | +12.5 | +1% | 7,282,400 |
| 2016/01/14 | 1,292 | 1,304 | 1,270 | 1,297.5 | -44.5 | -3.3% | 9,769,300 |
| 2016/01/13 | 1,321.5 | 1,342.5 | 1,311.5 | 1,342 | +45 | +3.5% | 7,276,200 |
| 2016/01/12 | 1,315.5 | 1,344.5 | 1,297 | 1,297 | -50.5 | -3.7% | 9,026,300 |
| 2016/01/08 | 1,337.5 | 1,380 | 1,336 | 1,347.5 | +2 | +0.1% | 9,507,100 |
| 2016/01/07 | 1,400 | 1,409 | 1,344 | 1,345.5 | -71.5 | -5% | 12,721,900 |
| 2016/01/06 | 1,441 | 1,453 | 1,407 | 1,417 | -21 | -1.5% | 4,914,300 |
| 2016/01/05 | 1,422.5 | 1,453.5 | 1,420.5 | 1,438 | +12.5 | +0.9% | 4,952,900 |
| 2016/01/04 | 1,440 | 1,458 | 1,416.5 | 1,425.5 | -16.5 | -1.1% | 6,230,200 |
| 2015/12/30 | 1,451 | 1,458.5 | 1,440.5 | 1,442 | -2.5 | -0.2% | 3,018,800 |
| 2015/12/29 | 1,428 | 1,447 | 1,414 | 1,444.5 | +13.5 | +0.9% | 2,983,700 |
| 2015/12/28 | 1,414.5 | 1,439 | 1,410.5 | 1,431 | +26.5 | +1.9% | 3,360,800 |
| 2015/12/25 | 1,430 | 1,437 | 1,402 | 1,404.5 | -28.5 | -2% | 4,224,200 |
| 2015/12/24 | 1,425 | 1,455 | 1,425 | 1,433 | +31.5 | +2.2% | 6,427,300 |
| 2015/12/22 | 1,410 | 1,414.5 | 1,401.5 | 1,401.5 | -10 | -0.7% | 6,576,200 |
| 2015/12/21 | 1,409.5 | 1,425.5 | 1,393 | 1,411.5 | -17.5 | -1.2% | 10,352,900 |
| 2015/12/18 | 1,472 | 1,478 | 1,428.5 | 1,429 | -69 | -4.6% | 15,613,600 |
| 2015/12/17 | 1,499.5 | 1,513 | 1,490 | 1,498 | +16 | +1.1% | 7,335,200 |
| 2015/12/16 | 1,452 | 1,482 | 1,450.5 | 1,482 | +66.5 | +4.7% | 8,365,500 |
| 2015/12/15 | 1,460.5 | 1,464.5 | 1,414 | 1,415.5 | -15 | -1% | 6,301,400 |
| 2015/12/14 | 1,410 | 1,433.5 | 1,404 | 1,430.5 | -16 | -1.1% | 6,508,400 |
| 2015/12/11 | 1,438.5 | 1,457.5 | 1,438.5 | 1,446.5 | -7 | -0.5% | 9,447,000 |
| 2015/12/10 | 1,449.5 | 1,471.5 | 1,445 | 1,453.5 | +5 | +0.3% | 6,924,200 |
| 2015/12/09 | 1,460 | 1,460 | 1,442 | 1,448.5 | -23.5 | -1.6% | 9,043,500 |
| 2015/12/08 | 1,499.5 | 1,505 | 1,455.5 | 1,472 | -24 | -1.6% | 7,323,800 |
| 2015/12/07 | 1,506.5 | 1,508.5 | 1,495.5 | 1,496 | -1 | -0.1% | 4,976,700 |
| 2015/12/04 | 1,501 | 1,508 | 1,488.5 | 1,497 | -28.5 | -1.9% | 7,141,000 |
| 2015/12/03 | 1,505 | 1,527 | 1,505 | 1,525.5 | +7.5 | +0.5% | 5,614,400 |
| 2015/12/02 | 1,525.5 | 1,533.5 | 1,516.5 | 1,518 | -18.5 | -1.2% | 4,641,300 |
| 2015/12/01 | 1,512 | 1,544 | 1,507 | 1,536.5 | +34.5 | +2.3% | 6,166,300 |
| 2015/11/30 | 1,541 | 1,546.5 | 1,491 | 1,502 | -46 | -3% | 11,070,400 |
| 2015/11/27 | 1,558 | 1,563 | 1,545 | 1,548 | -7.5 | -0.5% | 4,679,200 |
| 2015/11/26 | 1,562.5 | 1,563 | 1,547.5 | 1,555.5 | +1.5 | +0.1% | 3,987,500 |
| 2015/11/25 | 1,556 | 1,560.5 | 1,545 | 1,554 | -3 | -0.2% | 4,647,800 |
2151～
2200
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
