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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,703 | 1,716 | 1,662 | 1,673 | -24.5 | -1.4% | 10,311,600 |
| 2015/05/27 | 1,701.5 | 1,709.5 | 1,690 | 1,697.5 | -32 | -1.9% | 11,634,100 |
| 2015/05/26 | 1,701 | 1,732 | 1,701 | 1,729.5 | +43.5 | +2.6% | 8,671,700 |
| 2015/05/25 | 1,670 | 1,688.5 | 1,661 | 1,686 | +26 | +1.6% | 6,036,500 |
| 2015/05/22 | 1,650 | 1,666 | 1,640 | 1,660 | +42.5 | +2.6% | 7,714,300 |
| 2015/05/21 | 1,607.5 | 1,638.5 | 1,593.5 | 1,617.5 | +15 | +0.9% | 7,755,800 |
| 2015/05/20 | 1,597 | 1,610 | 1,589 | 1,602.5 | +21.5 | +1.4% | 7,656,000 |
| 2015/05/19 | 1,583 | 1,595 | 1,570 | 1,581 | +0.5 | ±0% | 6,385,800 |
| 2015/05/18 | 1,557 | 1,581.5 | 1,551 | 1,580.5 | +36 | +2.3% | 5,471,300 |
| 2015/05/15 | 1,576.5 | 1,579.5 | 1,540 | 1,544.5 | -20 | -1.3% | 7,186,700 |
| 2015/05/14 | 1,558 | 1,573 | 1,550 | 1,564.5 | -4.5 | -0.3% | 4,798,400 |
| 2015/05/13 | 1,550 | 1,572 | 1,538.5 | 1,569 | +13 | +0.8% | 6,720,300 |
| 2015/05/12 | 1,553.5 | 1,557 | 1,525.5 | 1,556 | +14.5 | +0.9% | 8,363,700 |
| 2015/05/11 | 1,540 | 1,558 | 1,530 | 1,541.5 | +53 | +3.6% | 8,396,200 |
| 2015/05/08 | 1,488 | 1,506 | 1,473.5 | 1,488.5 | -1 | -0.1% | 9,871,400 |
| 2015/05/07 | 1,481.5 | 1,489.5 | 1,436 | 1,489.5 | -10.5 | -0.7% | 14,402,200 |
| 2015/05/01 | 1,460 | 1,517.5 | 1,452 | 1,500 | +20 | +1.4% | 13,047,700 |
| 2015/04/30 | 1,485 | 1,488 | 1,463 | 1,480 | +4.5 | +0.3% | 9,058,700 |
| 2015/04/28 | 1,457.5 | 1,480 | 1,456.5 | 1,475.5 | +23.5 | +1.6% | 7,617,400 |
| 2015/04/27 | 1,435 | 1,455 | 1,435 | 1,452 | +20 | +1.4% | 6,027,700 |
| 2015/04/24 | 1,433 | 1,437 | 1,425 | 1,432 | -6.5 | -0.5% | 4,945,200 |
| 2015/04/23 | 1,430 | 1,442.5 | 1,418.5 | 1,438.5 | +8.5 | +0.6% | 10,389,900 |
| 2015/04/22 | 1,424.5 | 1,433.5 | 1,415.5 | 1,430 | +10 | +0.7% | 5,892,100 |
| 2015/04/21 | 1,422.5 | 1,425.5 | 1,406.5 | 1,420 | -9.5 | -0.7% | 7,145,100 |
| 2015/04/20 | 1,425 | 1,444 | 1,417.5 | 1,429.5 | -21.5 | -1.5% | 6,622,700 |
| 2015/04/17 | 1,415.5 | 1,457.5 | 1,415 | 1,451 | +36 | +2.5% | 12,217,300 |
| 2015/04/16 | 1,385 | 1,415 | 1,384 | 1,415 | +37.5 | +2.7% | 12,490,300 |
| 2015/04/15 | 1,367 | 1,381.5 | 1,361 | 1,377.5 | +12.5 | +0.9% | 7,210,700 |
| 2015/04/14 | 1,360.5 | 1,376.5 | 1,360.5 | 1,365 | +23 | +1.7% | 10,238,500 |
| 2015/04/13 | 1,330.5 | 1,344 | 1,320.5 | 1,342 | +12.5 | +0.9% | 5,792,500 |
| 2015/04/10 | 1,348 | 1,348 | 1,326.5 | 1,329.5 | -10.5 | -0.8% | 6,020,100 |
| 2015/04/09 | 1,340 | 1,349.5 | 1,332 | 1,340 | +13 | +1% | 8,515,200 |
| 2015/04/08 | 1,334 | 1,334 | 1,322 | 1,327 | +2 | +0.2% | 5,650,500 |
| 2015/04/07 | 1,290.5 | 1,332.5 | 1,290.5 | 1,325 | +50 | +3.9% | 9,042,100 |
| 2015/04/06 | 1,267 | 1,276 | 1,262 | 1,275 | +1.5 | +0.1% | 3,008,300 |
| 2015/04/03 | 1,272 | 1,274 | 1,259 | 1,273.5 | +3 | +0.2% | 3,298,500 |
| 2015/04/02 | 1,269 | 1,278 | 1,265 | 1,270.5 | +12 | +1% | 8,360,800 |
| 2015/04/01 | 1,282 | 1,290.5 | 1,258 | 1,258.5 | -43 | -3.3% | 10,017,700 |
| 2015/03/31 | 1,318 | 1,334 | 1,301.5 | 1,301.5 | -1.5 | -0.1% | 7,357,500 |
| 2015/03/30 | 1,315 | 1,320.5 | 1,285 | 1,303 | -10 | -0.8% | 5,609,000 |
| 2015/03/27 | 1,324.5 | 1,334.5 | 1,300.5 | 1,313 | -36 | -2.7% | 8,101,900 |
| 2015/03/26 | 1,350 | 1,354.5 | 1,346 | 1,349 | -8.5 | -0.6% | 9,640,800 |
| 2015/03/25 | 1,357 | 1,365 | 1,347.5 | 1,357.5 | +1.5 | +0.1% | 8,617,800 |
| 2015/03/24 | 1,341 | 1,356 | 1,337 | 1,356 | +15 | +1.1% | 9,786,900 |
| 2015/03/23 | 1,328 | 1,342 | 1,326.5 | 1,341 | +16 | +1.2% | 8,754,700 |
| 2015/03/20 | 1,327 | 1,327 | 1,315.5 | 1,325 | +4 | +0.3% | 5,603,200 |
| 2015/03/19 | 1,320 | 1,326.5 | 1,316 | 1,321 | +0.5 | ±0% | 9,444,100 |
| 2015/03/18 | 1,320 | 1,323 | 1,316.5 | 1,320.5 | +0.5 | ±0% | 6,002,800 |
| 2015/03/17 | 1,325.5 | 1,325.5 | 1,313 | 1,320 | -2.5 | -0.2% | 9,488,000 |
| 2015/03/16 | 1,326.5 | 1,330 | 1,320.5 | 1,322.5 | -3.5 | -0.3% | 7,489,200 |
2451～
2500
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
