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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,448 | 1,465.5 | 1,431 | 1,444 | +19 | +1.3% | 5,765,000 |
| 2016/03/18 | 1,441 | 1,453.5 | 1,416.5 | 1,425 | -6.5 | -0.5% | 6,780,900 |
| 2016/03/17 | 1,439.5 | 1,452.5 | 1,416.5 | 1,431.5 | +7.5 | +0.5% | 5,862,300 |
| 2016/03/16 | 1,427 | 1,444 | 1,416 | 1,424 | -11.5 | -0.8% | 3,905,000 |
| 2016/03/15 | 1,434.5 | 1,448 | 1,421 | 1,435.5 | -12 | -0.8% | 5,768,700 |
| 2016/03/14 | 1,451.5 | 1,455 | 1,442 | 1,447.5 | +8.5 | +0.6% | 5,078,200 |
| 2016/03/11 | 1,401 | 1,449.5 | 1,394 | 1,439 | +11 | +0.8% | 8,574,100 |
| 2016/03/10 | 1,441 | 1,447 | 1,411 | 1,428 | -2 | -0.1% | 6,027,900 |
| 2016/03/09 | 1,419 | 1,435 | 1,403 | 1,430 | -32 | -2.2% | 8,207,700 |
| 2016/03/08 | 1,460 | 1,496.5 | 1,451 | 1,462 | -6.5 | -0.4% | 8,378,300 |
| 2016/03/07 | 1,476 | 1,483.5 | 1,459 | 1,468.5 | +1.5 | +0.1% | 5,011,700 |
| 2016/03/04 | 1,450 | 1,473 | 1,441 | 1,467 | +35.5 | +2.5% | 9,147,100 |
| 2016/03/03 | 1,400.5 | 1,441.5 | 1,396 | 1,431.5 | +33.5 | +2.4% | 8,440,900 |
| 2016/03/02 | 1,390 | 1,408 | 1,364 | 1,398 | +66 | +5% | 8,252,200 |
| 2016/03/01 | 1,330.5 | 1,343.5 | 1,320 | 1,332 | +1.5 | +0.1% | 6,651,200 |
| 2016/02/29 | 1,382 | 1,382 | 1,330.5 | 1,330.5 | -36 | -2.6% | 8,625,600 |
| 2016/02/26 | 1,399 | 1,405 | 1,358.5 | 1,366.5 | -17.5 | -1.3% | 4,952,400 |
| 2016/02/25 | 1,364 | 1,389.5 | 1,353 | 1,384 | +34.5 | +2.6% | 6,153,300 |
| 2016/02/24 | 1,348 | 1,353 | 1,324 | 1,349.5 | -25 | -1.8% | 8,327,100 |
| 2016/02/23 | 1,412 | 1,421.5 | 1,371.5 | 1,374.5 | -4 | -0.3% | 7,791,700 |
| 2016/02/22 | 1,368 | 1,395.5 | 1,359.5 | 1,378.5 | +1.5 | +0.1% | 5,483,300 |
| 2016/02/19 | 1,375 | 1,386.5 | 1,351.5 | 1,377 | -24 | -1.7% | 7,205,200 |
| 2016/02/18 | 1,418 | 1,421.5 | 1,385 | 1,401 | +38 | +2.8% | 9,080,700 |
| 2016/02/17 | 1,355 | 1,395.5 | 1,336.5 | 1,363 | +7.5 | +0.6% | 10,843,000 |
| 2016/02/16 | 1,308 | 1,381.5 | 1,304.5 | 1,355.5 | +39 | +3% | 10,182,500 |
| 2016/02/15 | 1,246.5 | 1,339.5 | 1,236 | 1,316.5 | +143 | +12.2% | 11,898,800 |
| 2016/02/12 | 1,217 | 1,228.5 | 1,170 | 1,173.5 | -97 | -7.6% | 16,976,300 |
| 2016/02/10 | 1,334.5 | 1,342 | 1,252 | 1,270.5 | -60.5 | -4.5% | 9,742,200 |
| 2016/02/09 | 1,327.5 | 1,367.5 | 1,311.5 | 1,331 | -52 | -3.8% | 10,885,000 |
| 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 |
2251～
2300
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
