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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,285 | 1,294.5 | 1,282 | 1,293 | +13.5 | +1.1% | 2,168,000 |
| 2014/12/25 | 1,284 | 1,285.5 | 1,271.5 | 1,279.5 | -4 | -0.3% | 2,780,400 |
| 2014/12/24 | 1,286 | 1,291 | 1,280.5 | 1,283.5 | +11 | +0.9% | 4,420,800 |
| 2014/12/22 | 1,270.5 | 1,275 | 1,263 | 1,272.5 | +20.5 | +1.6% | 5,367,900 |
| 2014/12/19 | 1,239 | 1,252 | 1,230.5 | 1,252 | +35.5 | +2.9% | 9,480,800 |
| 2014/12/18 | 1,238.5 | 1,245 | 1,216 | 1,216.5 | +3.5 | +0.3% | 11,774,500 |
| 2014/12/17 | 1,210 | 1,229.5 | 1,207 | 1,213 | +1.5 | +0.1% | 10,111,200 |
| 2014/12/16 | 1,235 | 1,235.5 | 1,208 | 1,211.5 | -29 | -2.3% | 9,018,900 |
| 2014/12/15 | 1,250 | 1,263 | 1,240 | 1,240.5 | -61 | -4.7% | 11,288,100 |
| 2014/12/12 | 1,279 | 1,323 | 1,279 | 1,301.5 | -7.5 | -0.6% | 16,230,900 |
| 2014/12/11 | 1,289 | 1,315 | 1,279 | 1,309 | +14 | +1.1% | 12,707,100 |
| 2014/12/10 | 1,323 | 1,326.5 | 1,291 | 1,295 | -35 | -2.6% | 13,885,400 |
| 2014/12/09 | 1,347.5 | 1,349.5 | 1,325.5 | 1,330 | -35 | -2.6% | 9,658,400 |
| 2014/12/08 | 1,373 | 1,374 | 1,361.5 | 1,365 | -8 | -0.6% | 6,370,000 |
| 2014/12/05 | 1,359 | 1,373.5 | 1,358 | 1,373 | +16 | +1.2% | 5,398,000 |
| 2014/12/04 | 1,369 | 1,370 | 1,354 | 1,357 | -12 | -0.9% | 8,482,900 |
| 2014/12/03 | 1,377 | 1,381.5 | 1,366 | 1,369 | -5.5 | -0.4% | 5,729,900 |
| 2014/12/02 | 1,353 | 1,378 | 1,346 | 1,374.5 | +4 | +0.3% | 7,800,200 |
| 2014/12/01 | 1,370 | 1,382.5 | 1,361 | 1,370.5 | +4.5 | +0.3% | 7,597,600 |
| 2014/11/28 | 1,342.5 | 1,366 | 1,342.5 | 1,366 | +23.5 | +1.8% | 6,995,300 |
| 2014/11/27 | 1,350 | 1,354.5 | 1,341 | 1,342.5 | -25 | -1.8% | 8,216,100 |
| 2014/11/26 | 1,359.5 | 1,376.5 | 1,349.5 | 1,367.5 | +12.5 | +0.9% | 11,287,800 |
| 2014/11/25 | 1,340.5 | 1,357.5 | 1,338 | 1,355 | +30 | +2.3% | 9,712,100 |
| 2014/11/21 | 1,331 | 1,333 | 1,301 | 1,325 | -14.5 | -1.1% | 13,646,300 |
| 2014/11/20 | 1,357 | 1,359.5 | 1,336 | 1,339.5 | -20 | -1.5% | 10,094,300 |
| 2014/11/19 | 1,354 | 1,373.5 | 1,350 | 1,359.5 | +10 | +0.7% | 6,992,100 |
| 2014/11/18 | 1,348 | 1,368 | 1,347.5 | 1,349.5 | +12.5 | +0.9% | 6,734,900 |
| 2014/11/17 | 1,357 | 1,359.5 | 1,333 | 1,337 | -32.5 | -2.4% | 9,638,500 |
| 2014/11/14 | 1,398.5 | 1,398.5 | 1,349 | 1,369.5 | -19 | -1.4% | 12,563,500 |
| 2014/11/13 | 1,376 | 1,388.5 | 1,372 | 1,388.5 | +16 | +1.2% | 5,654,600 |
| 2014/11/12 | 1,391 | 1,391.5 | 1,370 | 1,372.5 | -12.5 | -0.9% | 6,791,400 |
| 2014/11/11 | 1,384 | 1,391.5 | 1,375 | 1,385 | -0.5 | ±0% | 9,702,700 |
| 2014/11/10 | 1,363 | 1,385.5 | 1,360.5 | 1,385.5 | +18.5 | +1.4% | 6,386,800 |
| 2014/11/07 | 1,372 | 1,380.5 | 1,355.5 | 1,367 | -14.5 | -1% | 9,123,100 |
| 2014/11/06 | 1,392 | 1,394 | 1,376.5 | 1,381.5 | -5.5 | -0.4% | 10,838,800 |
| 2014/11/05 | 1,365 | 1,388.5 | 1,362 | 1,387 | +18.5 | +1.4% | 11,604,800 |
| 2014/11/04 | 1,389.5 | 1,390.5 | 1,363.5 | 1,368.5 | +32 | +2.4% | 10,672,700 |
| 2014/10/31 | 1,314 | 1,351 | 1,310.5 | 1,336.5 | +26 | +2% | 12,682,200 |
| 2014/10/30 | 1,298 | 1,310.5 | 1,293.5 | 1,310.5 | +15.5 | +1.2% | 8,644,200 |
| 2014/10/29 | 1,278 | 1,298.5 | 1,276.5 | 1,295 | +29.5 | +2.3% | 7,758,900 |
| 2014/10/28 | 1,271 | 1,276.5 | 1,255.5 | 1,265.5 | -6 | -0.5% | 6,243,100 |
| 2014/10/27 | 1,259.5 | 1,276 | 1,259.5 | 1,271.5 | +21 | +1.7% | 6,897,800 |
| 2014/10/24 | 1,256.5 | 1,267.5 | 1,247.5 | 1,250.5 | +9.5 | +0.8% | 8,905,400 |
| 2014/10/23 | 1,228.5 | 1,248.5 | 1,220 | 1,241 | +12.5 | +1% | 7,252,500 |
| 2014/10/22 | 1,215 | 1,232.5 | 1,215 | 1,228.5 | +30.5 | +2.5% | 10,244,700 |
| 2014/10/21 | 1,212.5 | 1,213 | 1,193 | 1,198 | -14.5 | -1.2% | 11,651,100 |
| 2014/10/20 | 1,203.5 | 1,218 | 1,202 | 1,212.5 | +30 | +2.5% | 13,427,500 |
| 2014/10/17 | 1,202 | 1,219 | 1,181 | 1,182.5 | -17.5 | -1.5% | 11,544,200 |
| 2014/10/16 | 1,195 | 1,207 | 1,176 | 1,200 | -9.5 | -0.8% | 11,595,000 |
| 2014/10/15 | 1,214 | 1,239.5 | 1,201 | 1,209.5 | -4.5 | -0.4% | 10,271,300 |
2551～
2600
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
