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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 6,120 | 6,831 | 6,111 | 6,565 | +165 | +2.6% | 6,503,300 |
| 2024/08/06 | 6,384 | 6,491 | 6,063 | 6,400 | +516 | +8.8% | 6,845,900 |
| 2024/08/05 | 6,100 | 6,390 | 5,884 | 5,884 | -1,000 | -14.5% | 6,706,700 |
| 2024/08/02 | 7,045 | 7,124 | 6,882 | 6,884 | -510 | -6.9% | 5,057,300 |
| 2024/08/01 | 7,633 | 7,633 | 7,368 | 7,394 | -389 | -5% | 4,199,600 |
| 2024/07/31 | 7,609 | 7,791 | 7,554 | 7,783 | +202 | +2.7% | 3,904,300 |
| 2024/07/30 | 7,564 | 7,593 | 7,508 | 7,581 | -39 | -0.5% | 1,718,600 |
| 2024/07/29 | 7,506 | 7,729 | 7,468 | 7,620 | +148 | +2% | 1,966,000 |
| 2024/07/26 | 7,529 | 7,596 | 7,412 | 7,472 | -64 | -0.8% | 2,726,400 |
| 2024/07/25 | 7,608 | 7,674 | 7,512 | 7,536 | -267 | -3.4% | 3,043,800 |
| 2024/07/24 | 7,900 | 7,938 | 7,790 | 7,803 | -133 | -1.7% | 1,596,000 |
| 2024/07/23 | 7,910 | 8,008 | 7,910 | 7,936 | -12 | -0.2% | 1,541,000 |
| 2024/07/22 | 8,095 | 8,118 | 7,938 | 7,948 | -95 | -1.2% | 1,483,700 |
| 2024/07/19 | 8,002 | 8,068 | 7,940 | 8,043 | +30 | +0.4% | 1,963,800 |
| 2024/07/18 | 8,030 | 8,107 | 7,982 | 8,013 | -153 | -1.9% | 2,388,200 |
| 2024/07/17 | 8,126 | 8,198 | 8,063 | 8,166 | +113 | +1.4% | 2,273,500 |
| 2024/07/16 | 8,001 | 8,139 | 7,972 | 8,053 | +83 | +1% | 2,480,100 |
| 2024/07/12 | 8,000 | 8,093 | 7,970 | 7,970 | -130 | -1.6% | 3,034,100 |
| 2024/07/11 | 8,215 | 8,245 | 8,058 | 8,100 | -38 | -0.5% | 3,175,300 |
| 2024/07/10 | 8,149 | 8,171 | 8,060 | 8,138 | +7 | +0.1% | 2,994,600 |
| 2024/07/09 | 8,100 | 8,200 | 8,081 | 8,131 | +88 | +1.1% | 2,731,600 |
| 2024/07/08 | 8,071 | 8,148 | 8,041 | 8,043 | -58 | -0.7% | 2,181,900 |
| 2024/07/05 | 8,110 | 8,159 | 8,069 | 8,101 | -3 | ±0% | 1,782,400 |
| 2024/07/04 | 8,079 | 8,155 | 8,040 | 8,104 | +94 | +1.2% | 2,587,100 |
| 2024/07/03 | 8,000 | 8,028 | 7,955 | 8,010 | ±0 | ±0% | 2,559,500 |
| 2024/07/02 | 7,872 | 8,039 | 7,763 | 8,010 | +147 | +1.9% | 3,969,800 |
| 2024/07/01 | 7,905 | 7,993 | 7,818 | 7,863 | +9 | +0.1% | 2,477,000 |
| 2024/06/28 | 7,828 | 7,914 | 7,801 | 7,854 | +198 | +2.6% | 4,014,000 |
| 2024/06/27 | 7,710 | 7,744 | 7,612 | 7,656 | -77 | -1% | 2,845,800 |
| 2024/06/26 | 7,617 | 7,765 | 7,603 | 7,733 | +118 | +1.5% | 4,645,600 |
| 2024/06/25 | 7,350 | 7,622 | 7,318 | 7,615 | +335 | +4.6% | 3,647,100 |
| 2024/06/24 | 7,314 | 7,361 | 7,235 | 7,280 | +19 | +0.3% | 2,337,600 |
| 2024/06/21 | 7,290 | 7,393 | 7,261 | 7,261 | -39 | -0.5% | 4,356,000 |
| 2024/06/20 | 7,300 | 7,364 | 7,250 | 7,300 | -36 | -0.5% | 1,630,800 |
| 2024/06/19 | 7,323 | 7,428 | 7,298 | 7,336 | +78 | +1.1% | 2,132,100 |
| 2024/06/18 | 7,412 | 7,429 | 7,222 | 7,258 | -121 | -1.6% | 2,214,700 |
| 2024/06/17 | 7,494 | 7,494 | 7,330 | 7,379 | -159 | -2.1% | 2,423,400 |
| 2024/06/14 | 7,393 | 7,538 | 7,367 | 7,538 | +160 | +2.2% | 4,233,500 |
| 2024/06/13 | 7,497 | 7,499 | 7,350 | 7,378 | -59 | -0.8% | 2,215,300 |
| 2024/06/12 | 7,288 | 7,461 | 7,274 | 7,437 | +93 | +1.3% | 2,655,000 |
| 2024/06/11 | 7,421 | 7,491 | 7,317 | 7,344 | -29 | -0.4% | 1,759,800 |
| 2024/06/10 | 7,345 | 7,410 | 7,332 | 7,373 | +21 | +0.3% | 1,248,100 |
| 2024/06/07 | 7,321 | 7,381 | 7,295 | 7,352 | +23 | +0.3% | 1,136,200 |
| 2024/06/06 | 7,320 | 7,387 | 7,306 | 7,329 | +38 | +0.5% | 1,812,200 |
| 2024/06/05 | 7,429 | 7,433 | 7,224 | 7,291 | -175 | -2.3% | 2,708,500 |
| 2024/06/04 | 7,475 | 7,481 | 7,357 | 7,466 | -64 | -0.8% | 2,654,500 |
| 2024/06/03 | 7,490 | 7,582 | 7,440 | 7,530 | +120 | +1.6% | 2,221,400 |
| 2024/05/31 | 7,215 | 7,443 | 7,215 | 7,410 | +251 | +3.5% | 6,433,800 |
| 2024/05/30 | 7,155 | 7,185 | 7,043 | 7,159 | -129 | -1.8% | 3,234,500 |
| 2024/05/29 | 7,400 | 7,445 | 7,288 | 7,288 | -116 | -1.6% | 2,246,600 |
201～
250
件表示中 / 3714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 | 747,400円 | +1.9% | +3.9% | 2.68% | 11.75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 | 286,400円 | -3.3% | -28.2% | 3.84% | 15.78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 | 295,000円 | -3.8% | -3.1% | 3.90% | 11.01倍 | 1.12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 | 284,500円 | -3.7% | -4.6% | 3.51% | 9.20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 | 362,500円 | +0.1% | +2.1% | 3.86% | 7.70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
