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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,205 | 1,222.5 | 1,200.5 | 1,214 | -9.5 | -0.8% | 11,625,600 |
| 2014/10/10 | 1,221.5 | 1,227.5 | 1,213 | 1,223.5 | -23 | -1.8% | 13,238,600 |
| 2014/10/09 | 1,267 | 1,268 | 1,245 | 1,246.5 | -23.5 | -1.9% | 8,750,800 |
| 2014/10/08 | 1,261 | 1,282 | 1,258 | 1,270 | +3.5 | +0.3% | 10,479,000 |
| 2014/10/07 | 1,265 | 1,281.5 | 1,258.5 | 1,266.5 | +1.5 | +0.1% | 7,880,000 |
| 2014/10/06 | 1,278 | 1,279.5 | 1,261 | 1,265 | -2.5 | -0.2% | 11,598,000 |
| 2014/10/03 | 1,271 | 1,279.5 | 1,258 | 1,267.5 | -5 | -0.4% | 10,766,500 |
| 2014/10/02 | 1,280.5 | 1,284 | 1,267.5 | 1,272.5 | -22.5 | -1.7% | 12,490,700 |
| 2014/10/01 | 1,300 | 1,304.5 | 1,290 | 1,295 | -45 | -3.4% | 18,767,500 |
| 2014/09/30 | 1,327 | 1,347.5 | 1,321 | 1,340 | -47 | -3.4% | 15,712,600 |
| 2014/09/29 | 1,385 | 1,392.5 | 1,382 | 1,387 | +3.5 | +0.3% | 4,804,500 |
| 2014/09/26 | 1,374 | 1,396 | 1,373 | 1,383.5 | -43.5 | -3% | 6,725,400 |
| 2014/09/25 | 1,426 | 1,427.5 | 1,414 | 1,427 | +9 | +0.6% | 7,169,700 |
| 2014/09/24 | 1,406 | 1,419.5 | 1,406 | 1,418 | -4 | -0.3% | 5,344,700 |
| 2014/09/22 | 1,420 | 1,429 | 1,405.5 | 1,422 | +19 | +1.4% | 6,059,900 |
| 2014/09/19 | 1,388 | 1,407 | 1,385.5 | 1,403 | +19.5 | +1.4% | 7,283,800 |
| 2014/09/18 | 1,393 | 1,393 | 1,383 | 1,383.5 | +3.5 | +0.3% | 6,402,600 |
| 2014/09/17 | 1,390 | 1,393.5 | 1,379.5 | 1,380 | -1.5 | -0.1% | 5,920,500 |
| 2014/09/16 | 1,380 | 1,382.5 | 1,372 | 1,381.5 | +10 | +0.7% | 5,329,500 |
| 2014/09/12 | 1,362 | 1,377 | 1,360 | 1,371.5 | +8.5 | +0.6% | 7,703,600 |
| 2014/09/11 | 1,366 | 1,367.5 | 1,360.5 | 1,363 | +1.5 | +0.1% | 3,929,700 |
| 2014/09/10 | 1,350 | 1,362 | 1,349.5 | 1,361.5 | +4.5 | +0.3% | 3,885,100 |
| 2014/09/09 | 1,360 | 1,362 | 1,354 | 1,357 | -2 | -0.1% | 3,162,300 |
| 2014/09/08 | 1,359 | 1,360 | 1,351 | 1,359 | +13.5 | +1% | 4,497,200 |
| 2014/09/05 | 1,354.5 | 1,354.5 | 1,343.5 | 1,345.5 | -3 | -0.2% | 3,617,700 |
| 2014/09/04 | 1,353 | 1,355 | 1,346 | 1,348.5 | -3 | -0.2% | 4,493,400 |
| 2014/09/03 | 1,354.5 | 1,355 | 1,349.5 | 1,351.5 | +3 | +0.2% | 3,631,500 |
| 2014/09/02 | 1,345.5 | 1,352 | 1,341 | 1,348.5 | +5 | +0.4% | 4,932,500 |
| 2014/09/01 | 1,329 | 1,345 | 1,327 | 1,343.5 | +21 | +1.6% | 4,560,100 |
| 2014/08/29 | 1,330 | 1,334.5 | 1,319.5 | 1,322.5 | -14.5 | -1.1% | 6,815,700 |
| 2014/08/28 | 1,345.5 | 1,345.5 | 1,332.5 | 1,337 | -11.5 | -0.9% | 4,946,000 |
| 2014/08/27 | 1,334 | 1,349 | 1,334 | 1,348.5 | +12.5 | +0.9% | 5,708,400 |
| 2014/08/26 | 1,336 | 1,342 | 1,333.5 | 1,336 | +0.5 | ±0% | 4,198,800 |
| 2014/08/25 | 1,330.5 | 1,338 | 1,330 | 1,335.5 | +8.5 | +0.6% | 3,960,200 |
| 2014/08/22 | 1,337.5 | 1,339.5 | 1,325.5 | 1,327 | -9 | -0.7% | 3,606,900 |
| 2014/08/21 | 1,333 | 1,341 | 1,330 | 1,336 | +6.5 | +0.5% | 5,716,400 |
| 2014/08/20 | 1,326 | 1,330 | 1,324 | 1,329.5 | +1.5 | +0.1% | 4,428,500 |
| 2014/08/19 | 1,327.5 | 1,330 | 1,321 | 1,328 | +1.5 | +0.1% | 4,726,700 |
| 2014/08/18 | 1,326 | 1,333 | 1,324.5 | 1,326.5 | +6 | +0.5% | 3,183,900 |
| 2014/08/15 | 1,313.5 | 1,323 | 1,312.5 | 1,320.5 | +7 | +0.5% | 3,914,400 |
| 2014/08/14 | 1,302 | 1,317.5 | 1,299 | 1,313.5 | +16.5 | +1.3% | 4,598,900 |
| 2014/08/13 | 1,300 | 1,309 | 1,295 | 1,297 | -4 | -0.3% | 5,785,400 |
| 2014/08/12 | 1,293 | 1,309 | 1,291 | 1,301 | +8 | +0.6% | 5,105,300 |
| 2014/08/11 | 1,295.5 | 1,296.5 | 1,280 | 1,293 | +8.5 | +0.7% | 4,890,200 |
| 2014/08/08 | 1,294 | 1,300.5 | 1,281.5 | 1,284.5 | -28.5 | -2.2% | 7,833,200 |
| 2014/08/07 | 1,302.5 | 1,315.5 | 1,285.5 | 1,313 | +10.5 | +0.8% | 5,099,000 |
| 2014/08/06 | 1,285 | 1,303 | 1,285 | 1,302.5 | +2 | +0.2% | 5,648,500 |
| 2014/08/05 | 1,323.5 | 1,325 | 1,300 | 1,300.5 | -18.5 | -1.4% | 3,585,700 |
| 2014/08/04 | 1,311.5 | 1,325 | 1,306.5 | 1,319 | +5.5 | +0.4% | 3,650,800 |
| 2014/08/01 | 1,315 | 1,323.5 | 1,311 | 1,313.5 | -14 | -1.1% | 5,119,500 |
2601～
2650
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
