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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,330 | 1,334 | 1,322 | 1,326 | -10.5 | -0.8% | 13,541,800 |
| 2015/03/12 | 1,338.5 | 1,339 | 1,329.5 | 1,336.5 | +5 | +0.4% | 6,472,100 |
| 2015/03/11 | 1,331.5 | 1,340 | 1,325 | 1,331.5 | -8.5 | -0.6% | 5,240,800 |
| 2015/03/10 | 1,346 | 1,347 | 1,335 | 1,340 | +0.5 | ±0% | 5,617,900 |
| 2015/03/09 | 1,345.5 | 1,346 | 1,337.5 | 1,339.5 | -5.5 | -0.4% | 4,499,000 |
| 2015/03/06 | 1,330 | 1,345 | 1,326 | 1,345 | +19 | +1.4% | 6,278,500 |
| 2015/03/05 | 1,340 | 1,346 | 1,325.5 | 1,326 | -14.5 | -1.1% | 8,068,800 |
| 2015/03/04 | 1,347 | 1,347 | 1,337 | 1,340.5 | -9.5 | -0.7% | 4,398,600 |
| 2015/03/03 | 1,350 | 1,353.5 | 1,338 | 1,350 | +1 | +0.1% | 4,317,600 |
| 2015/03/02 | 1,348 | 1,355 | 1,341 | 1,349 | +9 | +0.7% | 6,483,800 |
| 2015/02/27 | 1,325 | 1,340 | 1,323 | 1,340 | +18 | +1.4% | 11,905,800 |
| 2015/02/26 | 1,320 | 1,322 | 1,310 | 1,322 | +3.5 | +0.3% | 4,833,600 |
| 2015/02/25 | 1,321 | 1,325 | 1,313 | 1,318.5 | +3.5 | +0.3% | 4,862,600 |
| 2015/02/24 | 1,306 | 1,315 | 1,290.5 | 1,315 | +1 | +0.1% | 6,725,600 |
| 2015/02/23 | 1,320 | 1,325.5 | 1,305 | 1,314 | +7.5 | +0.6% | 4,929,000 |
| 2015/02/20 | 1,316.5 | 1,324 | 1,303 | 1,306.5 | -11 | -0.8% | 6,875,400 |
| 2015/02/19 | 1,313 | 1,319 | 1,307 | 1,317.5 | +4 | +0.3% | 5,389,600 |
| 2015/02/18 | 1,307.5 | 1,316.5 | 1,300.5 | 1,313.5 | +7.5 | +0.6% | 6,306,100 |
| 2015/02/17 | 1,297 | 1,309.5 | 1,294 | 1,306 | +8 | +0.6% | 6,507,200 |
| 2015/02/16 | 1,285 | 1,298.5 | 1,280 | 1,298 | +22 | +1.7% | 6,245,800 |
| 2015/02/13 | 1,273 | 1,280 | 1,267.5 | 1,276 | +6 | +0.5% | 8,082,300 |
| 2015/02/12 | 1,297 | 1,298 | 1,267 | 1,270 | -18.5 | -1.4% | 10,508,700 |
| 2015/02/10 | 1,265 | 1,299 | 1,260 | 1,288.5 | +28.5 | +2.3% | 10,592,500 |
| 2015/02/09 | 1,258 | 1,264 | 1,248 | 1,260 | +17.5 | +1.4% | 6,598,600 |
| 2015/02/06 | 1,265 | 1,268 | 1,233.5 | 1,242.5 | -20.5 | -1.6% | 8,921,000 |
| 2015/02/05 | 1,240 | 1,263 | 1,212.5 | 1,263 | +23.5 | +1.9% | 11,720,800 |
| 2015/02/04 | 1,214.5 | 1,244 | 1,205.5 | 1,239.5 | +40 | +3.3% | 13,192,300 |
| 2015/02/03 | 1,198.5 | 1,212 | 1,197 | 1,199.5 | +1 | +0.1% | 8,202,500 |
| 2015/02/02 | 1,192.5 | 1,202 | 1,183.5 | 1,198.5 | -1.5 | -0.1% | 5,938,100 |
| 2015/01/30 | 1,208 | 1,214.5 | 1,199 | 1,200 | +2 | +0.2% | 5,151,100 |
| 2015/01/29 | 1,212.5 | 1,218 | 1,196 | 1,198 | -20 | -1.6% | 5,841,400 |
| 2015/01/28 | 1,203 | 1,221 | 1,203 | 1,218 | +3 | +0.2% | 5,694,200 |
| 2015/01/27 | 1,203.5 | 1,219.5 | 1,193.5 | 1,215 | +6 | +0.5% | 10,260,700 |
| 2015/01/26 | 1,200.5 | 1,231 | 1,196 | 1,209 | -1 | -0.1% | 10,343,200 |
| 2015/01/23 | 1,196.5 | 1,214 | 1,193 | 1,210 | +29 | +2.5% | 10,832,500 |
| 2015/01/22 | 1,183 | 1,192.5 | 1,174 | 1,181 | -2 | -0.2% | 12,528,800 |
| 2015/01/21 | 1,208 | 1,208.5 | 1,179 | 1,183 | -24 | -2% | 17,136,100 |
| 2015/01/20 | 1,252 | 1,255 | 1,181.5 | 1,207 | -31.5 | -2.5% | 17,742,200 |
| 2015/01/19 | 1,221 | 1,241 | 1,220.5 | 1,238.5 | +29 | +2.4% | 5,416,400 |
| 2015/01/16 | 1,186 | 1,209.5 | 1,178.5 | 1,209.5 | +6 | +0.5% | 9,112,300 |
| 2015/01/15 | 1,201 | 1,210 | 1,186.5 | 1,203.5 | +2.5 | +0.2% | 8,205,100 |
| 2015/01/14 | 1,222 | 1,224.5 | 1,201 | 1,201 | -36 | -2.9% | 11,200,400 |
| 2015/01/13 | 1,250 | 1,252 | 1,218 | 1,237 | -31.5 | -2.5% | 8,467,800 |
| 2015/01/09 | 1,268 | 1,280.5 | 1,264.5 | 1,268.5 | +10 | +0.8% | 5,845,300 |
| 2015/01/08 | 1,256 | 1,265 | 1,255 | 1,258.5 | +19.5 | +1.6% | 6,745,300 |
| 2015/01/07 | 1,235 | 1,250 | 1,233.5 | 1,239 | -3.5 | -0.3% | 5,547,800 |
| 2015/01/06 | 1,248 | 1,256 | 1,236.5 | 1,242.5 | -35.5 | -2.8% | 7,662,300 |
| 2015/01/05 | 1,280.5 | 1,289 | 1,253 | 1,278 | -14 | -1.1% | 5,492,500 |
| 2014/12/30 | 1,294 | 1,308 | 1,291.5 | 1,292 | -2.5 | -0.2% | 5,035,000 |
| 2014/12/29 | 1,296 | 1,298 | 1,280 | 1,294.5 | +1.5 | +0.1% | 3,918,400 |
2501～
2550
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
