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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,487.5 | 1,519.5 | 1,480 | 1,511.5 | +18.5 | +1.2% | 6,257,700 |
| 2015/10/21 | 1,460 | 1,496.5 | 1,459 | 1,493 | +33 | +2.3% | 5,233,600 |
| 2015/10/20 | 1,461 | 1,468 | 1,443 | 1,460 | +6 | +0.4% | 4,556,300 |
| 2015/10/19 | 1,471 | 1,479.5 | 1,446.5 | 1,454 | -41 | -2.7% | 6,625,000 |
| 2015/10/16 | 1,490.5 | 1,502.5 | 1,473.5 | 1,495 | +19.5 | +1.3% | 8,674,700 |
| 2015/10/15 | 1,436 | 1,480.5 | 1,435.5 | 1,475.5 | +40 | +2.8% | 7,770,100 |
| 2015/10/14 | 1,446.5 | 1,464.5 | 1,422 | 1,435.5 | -36 | -2.4% | 7,612,100 |
| 2015/10/13 | 1,462.5 | 1,496.5 | 1,451.5 | 1,471.5 | -11.5 | -0.8% | 8,998,300 |
| 2015/10/09 | 1,455 | 1,484 | 1,455 | 1,483 | +45 | +3.1% | 10,171,500 |
| 2015/10/08 | 1,410 | 1,453.5 | 1,407 | 1,438 | +20 | +1.4% | 11,391,100 |
| 2015/10/07 | 1,370 | 1,423.5 | 1,365.5 | 1,418 | +66.5 | +4.9% | 10,260,500 |
| 2015/10/06 | 1,367.5 | 1,367.5 | 1,344 | 1,351.5 | +19 | +1.4% | 8,513,400 |
| 2015/10/05 | 1,309 | 1,346.5 | 1,309 | 1,332.5 | +47 | +3.7% | 7,862,500 |
| 2015/10/02 | 1,276 | 1,291 | 1,268.5 | 1,285.5 | -2 | -0.2% | 3,754,500 |
| 2015/10/01 | 1,273 | 1,298 | 1,251.5 | 1,287.5 | +30 | +2.4% | 8,549,100 |
| 2015/09/30 | 1,270 | 1,272.5 | 1,242 | 1,257.5 | +34 | +2.8% | 8,096,900 |
| 2015/09/29 | 1,286.5 | 1,287 | 1,222.5 | 1,223.5 | -82.5 | -6.3% | 10,803,400 |
| 2015/09/28 | 1,329.5 | 1,345 | 1,300 | 1,306 | -56 | -4.1% | 8,916,500 |
| 2015/09/25 | 1,356 | 1,373 | 1,330 | 1,362 | +16 | +1.2% | 10,774,500 |
| 2015/09/24 | 1,388.5 | 1,390.5 | 1,346 | 1,346 | -72.5 | -5.1% | 12,992,800 |
| 2015/09/18 | 1,459.5 | 1,460 | 1,413.5 | 1,418.5 | -36.5 | -2.5% | 9,273,100 |
| 2015/09/17 | 1,439.5 | 1,457 | 1,430.5 | 1,455 | +42 | +3% | 8,078,000 |
| 2015/09/16 | 1,420 | 1,427.5 | 1,401.5 | 1,413 | +14.5 | +1% | 4,917,900 |
| 2015/09/15 | 1,395.5 | 1,425 | 1,390 | 1,398.5 | +12.5 | +0.9% | 5,435,300 |
| 2015/09/14 | 1,413 | 1,419 | 1,383.5 | 1,386 | -27 | -1.9% | 4,958,000 |
| 2015/09/11 | 1,403.5 | 1,432 | 1,401.5 | 1,413 | -20.5 | -1.4% | 10,117,000 |
| 2015/09/10 | 1,407.5 | 1,437.5 | 1,403 | 1,433.5 | -26.5 | -1.8% | 7,347,300 |
| 2015/09/09 | 1,419.5 | 1,460 | 1,417.5 | 1,460 | +88.5 | +6.5% | 8,584,600 |
| 2015/09/08 | 1,369.5 | 1,397 | 1,366.5 | 1,371.5 | +2 | +0.1% | 6,278,000 |
| 2015/09/07 | 1,345 | 1,380 | 1,338.5 | 1,369.5 | +21 | +1.6% | 7,909,800 |
| 2015/09/04 | 1,393 | 1,393.5 | 1,333 | 1,348.5 | -23.5 | -1.7% | 6,061,500 |
| 2015/09/03 | 1,383 | 1,407 | 1,371 | 1,372 | +9 | +0.7% | 5,038,400 |
| 2015/09/02 | 1,361 | 1,389.5 | 1,352.5 | 1,363 | -53.5 | -3.8% | 11,268,500 |
| 2015/09/01 | 1,447.5 | 1,459 | 1,416.5 | 1,416.5 | -39 | -2.7% | 6,650,000 |
| 2015/08/31 | 1,466 | 1,474 | 1,441.5 | 1,455.5 | -26 | -1.8% | 7,286,900 |
| 2015/08/28 | 1,459.5 | 1,509 | 1,446.5 | 1,481.5 | +109.5 | +8% | 11,844,000 |
| 2015/08/27 | 1,405.5 | 1,413 | 1,369.5 | 1,372 | +23 | +1.7% | 7,519,300 |
| 2015/08/26 | 1,335 | 1,361 | 1,312 | 1,349 | +28.5 | +2.2% | 13,635,800 |
| 2015/08/25 | 1,308 | 1,391.5 | 1,305 | 1,320.5 | -66.5 | -4.8% | 11,900,800 |
| 2015/08/24 | 1,420 | 1,435 | 1,385 | 1,387 | -64 | -4.4% | 9,245,000 |
| 2015/08/21 | 1,440 | 1,476.5 | 1,440 | 1,451 | -23 | -1.6% | 6,198,800 |
| 2015/08/20 | 1,507 | 1,511 | 1,474 | 1,474 | -38 | -2.5% | 6,347,900 |
| 2015/08/19 | 1,520 | 1,540 | 1,508.5 | 1,512 | -14.5 | -0.9% | 4,949,500 |
| 2015/08/18 | 1,536.5 | 1,542 | 1,513 | 1,526.5 | -16.5 | -1.1% | 6,161,000 |
| 2015/08/17 | 1,525 | 1,543.5 | 1,516 | 1,543 | +18.5 | +1.2% | 3,803,700 |
| 2015/08/14 | 1,518.5 | 1,529 | 1,511.5 | 1,524.5 | -3 | -0.2% | 3,733,100 |
| 2015/08/13 | 1,536 | 1,544.5 | 1,521 | 1,527.5 | +0.5 | ±0% | 6,419,400 |
| 2015/08/12 | 1,560 | 1,579.5 | 1,516 | 1,527 | -53.5 | -3.4% | 9,895,900 |
| 2015/08/11 | 1,603 | 1,619 | 1,571.5 | 1,580.5 | +3.5 | +0.2% | 8,670,300 |
| 2015/08/10 | 1,574.5 | 1,577 | 1,536 | 1,577 | -25 | -1.6% | 7,997,700 |
2351～
2400
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
