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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,170 | 1,174 | 1,161 | 1,166 | -13 | -1.1% | 6,334,300 |
| 2014/04/04 | 1,191 | 1,194 | 1,170 | 1,179 | -19 | -1.6% | 9,876,200 |
| 2014/04/03 | 1,208 | 1,210 | 1,194 | 1,198 | -5 | -0.4% | 8,711,100 |
| 2014/04/02 | 1,210 | 1,221 | 1,203 | 1,203 | -4 | -0.3% | 8,441,000 |
| 2014/04/01 | 1,222 | 1,223 | 1,203 | 1,207 | +1 | +0.1% | 6,512,000 |
| 2014/03/31 | 1,204 | 1,213 | 1,198 | 1,206 | +11 | +0.9% | 6,483,100 |
| 2014/03/28 | 1,179 | 1,196 | 1,172 | 1,195 | +25 | +2.1% | 6,775,300 |
| 2014/03/27 | 1,161 | 1,176 | 1,134 | 1,170 | -46 | -3.8% | 18,173,500 |
| 2014/03/26 | 1,217 | 1,220 | 1,208 | 1,216 | +6 | +0.5% | 7,542,900 |
| 2014/03/25 | 1,203 | 1,214 | 1,193 | 1,210 | +14 | +1.2% | 6,341,400 |
| 2014/03/24 | 1,210 | 1,213 | 1,191 | 1,196 | -8 | -0.7% | 9,202,900 |
| 2014/03/20 | 1,218 | 1,218 | 1,201 | 1,204 | -7 | -0.6% | 7,497,600 |
| 2014/03/19 | 1,226 | 1,228 | 1,206 | 1,211 | +2 | +0.2% | 6,220,700 |
| 2014/03/18 | 1,224 | 1,227 | 1,208 | 1,209 | +15 | +1.3% | 4,756,600 |
| 2014/03/17 | 1,209 | 1,213 | 1,186 | 1,194 | -19 | -1.6% | 9,225,100 |
| 2014/03/14 | 1,225 | 1,230 | 1,211 | 1,213 | -38 | -3% | 12,748,500 |
| 2014/03/13 | 1,253 | 1,266 | 1,251 | 1,251 | -10 | -0.8% | 5,154,800 |
| 2014/03/12 | 1,280 | 1,280 | 1,260 | 1,261 | -34 | -2.6% | 7,147,500 |
| 2014/03/11 | 1,297 | 1,309 | 1,287 | 1,295 | -9 | -0.7% | 6,931,900 |
| 2014/03/10 | 1,312 | 1,314 | 1,295 | 1,304 | -4 | -0.3% | 4,957,200 |
| 2014/03/07 | 1,310 | 1,322 | 1,305 | 1,308 | +8 | +0.6% | 5,816,700 |
| 2014/03/06 | 1,287 | 1,310 | 1,282 | 1,300 | +14 | +1.1% | 6,711,200 |
| 2014/03/05 | 1,292 | 1,294 | 1,286 | 1,286 | +11 | +0.9% | 3,932,500 |
| 2014/03/04 | 1,252 | 1,279 | 1,250 | 1,275 | +11 | +0.9% | 3,981,000 |
| 2014/03/03 | 1,254 | 1,268 | 1,236 | 1,264 | ±0 | ±0% | 6,049,900 |
| 2014/02/28 | 1,258 | 1,268 | 1,252 | 1,264 | +2 | +0.2% | 5,886,500 |
| 2014/02/27 | 1,270 | 1,273 | 1,254 | 1,262 | -15 | -1.2% | 6,293,000 |
| 2014/02/26 | 1,270 | 1,286 | 1,269 | 1,277 | -4 | -0.3% | 4,204,900 |
| 2014/02/25 | 1,285 | 1,287 | 1,276 | 1,281 | +4 | +0.3% | 4,902,300 |
| 2014/02/24 | 1,286 | 1,290 | 1,261 | 1,277 | -11 | -0.9% | 6,918,700 |
| 2014/02/21 | 1,280 | 1,289 | 1,276 | 1,288 | +18 | +1.4% | 6,059,100 |
| 2014/02/20 | 1,300 | 1,303 | 1,268 | 1,270 | -37 | -2.8% | 6,687,000 |
| 2014/02/19 | 1,299 | 1,308 | 1,287 | 1,307 | +4 | +0.3% | 4,758,900 |
| 2014/02/18 | 1,283 | 1,307 | 1,279 | 1,303 | +27 | +2.1% | 6,479,000 |
| 2014/02/17 | 1,265 | 1,277 | 1,247 | 1,276 | +12 | +0.9% | 3,856,900 |
| 2014/02/14 | 1,273 | 1,291 | 1,245 | 1,264 | -19 | -1.5% | 6,779,400 |
| 2014/02/13 | 1,305 | 1,313 | 1,276 | 1,283 | -23 | -1.8% | 4,369,200 |
| 2014/02/12 | 1,309 | 1,321 | 1,297 | 1,306 | +19 | +1.5% | 6,551,200 |
| 2014/02/10 | 1,298 | 1,302 | 1,273 | 1,287 | +22 | +1.7% | 8,032,200 |
| 2014/02/07 | 1,235 | 1,276 | 1,235 | 1,265 | +47 | +3.9% | 7,538,100 |
| 2014/02/06 | 1,190 | 1,229 | 1,189 | 1,218 | +16 | +1.3% | 8,139,400 |
| 2014/02/05 | 1,205 | 1,223 | 1,182 | 1,202 | +17 | +1.4% | 9,802,200 |
| 2014/02/04 | 1,202 | 1,204 | 1,172 | 1,185 | -52 | -4.2% | 9,936,100 |
| 2014/02/03 | 1,261 | 1,263 | 1,236 | 1,237 | -28 | -2.2% | 5,305,700 |
| 2014/01/31 | 1,276 | 1,291 | 1,257 | 1,265 | +7 | +0.6% | 6,475,300 |
| 2014/01/30 | 1,262 | 1,262 | 1,247 | 1,258 | -30 | -2.3% | 7,234,100 |
| 2014/01/29 | 1,289 | 1,291 | 1,278 | 1,288 | +10 | +0.8% | 6,559,700 |
| 2014/01/28 | 1,286 | 1,291 | 1,276 | 1,278 | -6 | -0.5% | 6,233,800 |
| 2014/01/27 | 1,274 | 1,292 | 1,274 | 1,284 | -36 | -2.7% | 7,082,100 |
| 2014/01/24 | 1,333 | 1,338 | 1,311 | 1,320 | -30 | -2.2% | 7,209,800 |
2601～
2650
件表示中 / 3586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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30倍 | 1.93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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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
