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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,550 | 1,603.5 | 1,541.5 | 1,602 | +53 | +3.4% | 9,419,400 |
| 2015/08/06 | 1,559 | 1,562.5 | 1,535 | 1,549 | +4 | +0.3% | 7,849,000 |
| 2015/08/05 | 1,499 | 1,566 | 1,497 | 1,545 | +60.5 | +4.1% | 11,896,000 |
| 2015/08/04 | 1,500 | 1,520 | 1,453.5 | 1,484.5 | -16 | -1.1% | 8,848,800 |
| 2015/08/03 | 1,504.5 | 1,512 | 1,486 | 1,500.5 | -20.5 | -1.3% | 4,456,800 |
| 2015/07/31 | 1,503 | 1,521 | 1,492.5 | 1,521 | +11.5 | +0.8% | 5,710,400 |
| 2015/07/30 | 1,495 | 1,522.5 | 1,483 | 1,509.5 | +36 | +2.4% | 7,936,600 |
| 2015/07/29 | 1,475 | 1,489.5 | 1,459.5 | 1,473.5 | +40 | +2.8% | 6,282,300 |
| 2015/07/28 | 1,421 | 1,450 | 1,413 | 1,433.5 | -32 | -2.2% | 8,406,700 |
| 2015/07/27 | 1,469 | 1,486.5 | 1,461.5 | 1,465.5 | -15.5 | -1% | 5,261,700 |
| 2015/07/24 | 1,494.5 | 1,495 | 1,471 | 1,481 | -27 | -1.8% | 5,534,900 |
| 2015/07/23 | 1,519.5 | 1,523 | 1,491 | 1,508 | +5.5 | +0.4% | 4,334,200 |
| 2015/07/22 | 1,498 | 1,508 | 1,486.5 | 1,502.5 | +3.5 | +0.2% | 5,369,900 |
| 2015/07/21 | 1,530 | 1,530 | 1,494 | 1,499 | -9.5 | -0.6% | 5,960,100 |
| 2015/07/17 | 1,520 | 1,525.5 | 1,499.5 | 1,508.5 | -11 | -0.7% | 4,249,700 |
| 2015/07/16 | 1,513.5 | 1,519.5 | 1,493 | 1,519.5 | +25.5 | +1.7% | 6,176,200 |
| 2015/07/15 | 1,531 | 1,540 | 1,491 | 1,494 | -37 | -2.4% | 9,171,600 |
| 2015/07/14 | 1,525 | 1,546.5 | 1,520 | 1,531 | +36 | +2.4% | 8,409,100 |
| 2015/07/13 | 1,474.5 | 1,499 | 1,464 | 1,495 | +29 | +2% | 10,355,800 |
| 2015/07/10 | 1,454 | 1,502.5 | 1,436.5 | 1,466 | +26.5 | +1.8% | 16,834,400 |
| 2015/07/09 | 1,396 | 1,442 | 1,348 | 1,439.5 | +35.5 | +2.5% | 28,407,300 |
| 2015/07/08 | 1,508.5 | 1,510 | 1,396 | 1,404 | -143 | -9.2% | 32,210,100 |
| 2015/07/07 | 1,592.5 | 1,598 | 1,541 | 1,547 | -11 | -0.7% | 10,908,700 |
| 2015/07/06 | 1,592 | 1,597.5 | 1,558 | 1,558 | -54.5 | -3.4% | 9,576,100 |
| 2015/07/03 | 1,628 | 1,629.5 | 1,605.5 | 1,612.5 | -9 | -0.6% | 5,172,000 |
| 2015/07/02 | 1,630 | 1,639 | 1,620 | 1,621.5 | ±0 | ±0% | 5,217,400 |
| 2015/07/01 | 1,626 | 1,645 | 1,618 | 1,621.5 | +4.5 | +0.3% | 4,490,900 |
| 2015/06/30 | 1,623 | 1,638 | 1,615 | 1,617 | -8 | -0.5% | 7,336,100 |
| 2015/06/29 | 1,628.5 | 1,651 | 1,615 | 1,625 | -47.5 | -2.8% | 6,518,600 |
| 2015/06/26 | 1,696 | 1,698 | 1,662.5 | 1,672.5 | -19 | -1.1% | 5,412,600 |
| 2015/06/25 | 1,691.5 | 1,703.5 | 1,686 | 1,691.5 | -24 | -1.4% | 5,547,900 |
| 2015/06/24 | 1,690 | 1,756 | 1,687 | 1,715.5 | +45 | +2.7% | 12,030,400 |
| 2015/06/23 | 1,656 | 1,679.5 | 1,648 | 1,670.5 | +25 | +1.5% | 6,204,500 |
| 2015/06/22 | 1,672.5 | 1,673.5 | 1,635.5 | 1,645.5 | -33.5 | -2% | 10,166,400 |
| 2015/06/19 | 1,682 | 1,694.5 | 1,674.5 | 1,679 | +6.5 | +0.4% | 9,535,900 |
| 2015/06/18 | 1,699 | 1,705 | 1,672.5 | 1,672.5 | -20 | -1.2% | 5,678,200 |
| 2015/06/17 | 1,702 | 1,711 | 1,685.5 | 1,692.5 | +1 | +0.1% | 6,759,700 |
| 2015/06/16 | 1,679 | 1,707 | 1,676.5 | 1,691.5 | +13.5 | +0.8% | 7,145,200 |
| 2015/06/15 | 1,673 | 1,685 | 1,659 | 1,678 | +4 | +0.2% | 5,261,200 |
| 2015/06/12 | 1,679 | 1,686 | 1,669 | 1,674 | +12 | +0.7% | 8,841,400 |
| 2015/06/11 | 1,634 | 1,662 | 1,630 | 1,662 | +37 | +2.3% | 6,879,200 |
| 2015/06/10 | 1,620 | 1,660 | 1,618.5 | 1,625 | -0.5 | ±0% | 8,718,600 |
| 2015/06/09 | 1,631.5 | 1,653.5 | 1,621 | 1,625.5 | -28.5 | -1.7% | 6,720,700 |
| 2015/06/08 | 1,656 | 1,658 | 1,639 | 1,654 | +8 | +0.5% | 5,965,500 |
| 2015/06/05 | 1,650.5 | 1,656 | 1,631.5 | 1,646 | -23 | -1.4% | 6,872,200 |
| 2015/06/04 | 1,687.5 | 1,689.5 | 1,656 | 1,669 | -8.5 | -0.5% | 7,293,600 |
| 2015/06/03 | 1,652 | 1,685 | 1,650.5 | 1,677.5 | +16.5 | +1% | 4,208,800 |
| 2015/06/02 | 1,695 | 1,696 | 1,660 | 1,661 | -21.5 | -1.3% | 5,477,400 |
| 2015/06/01 | 1,655.5 | 1,688 | 1,644 | 1,682.5 | +2.5 | +0.1% | 5,693,400 |
| 2015/05/29 | 1,668.5 | 1,691 | 1,660.5 | 1,680 | +7 | +0.4% | 9,252,600 |
2401～
2450
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
