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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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
