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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,337.5 | 1,338.5 | 1,327 | 1,327.5 | -7.5 | -0.6% | 4,647,200 |
| 2014/07/30 | 1,340 | 1,342.5 | 1,333.5 | 1,335 | -8.5 | -0.6% | 3,608,400 |
| 2014/07/29 | 1,339 | 1,348 | 1,336 | 1,343.5 | +3.5 | +0.3% | 4,340,700 |
| 2014/07/28 | 1,342 | 1,353 | 1,337 | 1,340 | -8 | -0.6% | 5,128,300 |
| 2014/07/25 | 1,350 | 1,370 | 1,335.5 | 1,348 | +33 | +2.5% | 11,109,100 |
| 2014/07/24 | 1,320 | 1,323.5 | 1,307.5 | 1,315 | -5 | -0.4% | 3,436,900 |
| 2014/07/23 | 1,302 | 1,320 | 1,302 | 1,320 | +17 | +1.3% | 3,936,000 |
| 2014/07/22 | 1,310 | 1,310.5 | 1,300 | 1,303 | +5 | +0.4% | 3,107,000 |
| 2014/07/18 | 1,291 | 1,299 | 1,285 | 1,298 | -12 | -0.9% | 3,978,000 |
| 2014/07/17 | 1,312 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 3,317,800 |
| 2014/07/16 | 1,300 | 1,311 | 1,300 | 1,306 | -4 | -0.3% | 3,867,300 |
| 2014/07/15 | 1,315 | 1,324 | 1,308 | 1,310 | -4 | -0.3% | 4,437,300 |
| 2014/07/14 | 1,298 | 1,317 | 1,298 | 1,314 | +19 | +1.5% | 3,523,100 |
| 2014/07/11 | 1,288 | 1,299 | 1,285 | 1,295 | -6 | -0.5% | 3,819,300 |
| 2014/07/10 | 1,314 | 1,317 | 1,298 | 1,301 | -12 | -0.9% | 4,538,800 |
| 2014/07/09 | 1,300 | 1,316 | 1,298 | 1,313 | +3 | +0.2% | 4,133,700 |
| 2014/07/08 | 1,300 | 1,312 | 1,290 | 1,310 | -2 | -0.2% | 6,829,900 |
| 2014/07/07 | 1,329 | 1,333 | 1,311 | 1,312 | -29 | -2.2% | 5,809,300 |
| 2014/07/04 | 1,340 | 1,343 | 1,335 | 1,341 | +8 | +0.6% | 4,089,400 |
| 2014/07/03 | 1,338 | 1,339 | 1,323 | 1,333 | +2 | +0.2% | 4,964,800 |
| 2014/07/02 | 1,322 | 1,332 | 1,321 | 1,331 | +18 | +1.4% | 7,701,800 |
| 2014/07/01 | 1,305 | 1,318 | 1,299 | 1,313 | +12 | +0.9% | 6,719,300 |
| 2014/06/30 | 1,295 | 1,302 | 1,284 | 1,301 | -2 | -0.2% | 6,077,000 |
| 2014/06/27 | 1,310 | 1,310 | 1,288 | 1,303 | -5 | -0.4% | 5,881,700 |
| 2014/06/26 | 1,302 | 1,310 | 1,301 | 1,308 | +5 | +0.4% | 4,271,200 |
| 2014/06/25 | 1,300 | 1,308 | 1,297 | 1,303 | +6 | +0.5% | 5,434,800 |
| 2014/06/24 | 1,283 | 1,299 | 1,282 | 1,297 | +1 | +0.1% | 4,551,200 |
| 2014/06/23 | 1,299 | 1,302 | 1,291 | 1,296 | +4 | +0.3% | 4,197,600 |
| 2014/06/20 | 1,305 | 1,310 | 1,292 | 1,292 | -11 | -0.8% | 7,222,400 |
| 2014/06/19 | 1,296 | 1,309 | 1,291 | 1,303 | +3 | +0.2% | 8,195,600 |
| 2014/06/18 | 1,289 | 1,300 | 1,279 | 1,300 | +20 | +1.6% | 10,150,100 |
| 2014/06/17 | 1,268 | 1,293 | 1,265 | 1,280 | +33 | +2.6% | 11,817,500 |
| 2014/06/16 | 1,242 | 1,252 | 1,241 | 1,247 | -1 | -0.1% | 5,087,200 |
| 2014/06/13 | 1,230 | 1,253 | 1,230 | 1,248 | +4 | +0.3% | 9,352,100 |
| 2014/06/12 | 1,230 | 1,244 | 1,228 | 1,244 | +8 | +0.6% | 6,073,700 |
| 2014/06/11 | 1,226 | 1,237 | 1,225 | 1,236 | +7 | +0.6% | 4,557,300 |
| 2014/06/10 | 1,233 | 1,238 | 1,224 | 1,229 | ±0 | ±0% | 6,642,100 |
| 2014/06/09 | 1,233 | 1,237 | 1,227 | 1,229 | +4 | +0.3% | 3,256,300 |
| 2014/06/06 | 1,225 | 1,230 | 1,222 | 1,225 | +3 | +0.2% | 5,443,500 |
| 2014/06/05 | 1,223 | 1,228 | 1,215 | 1,222 | ±0 | ±0% | 5,669,100 |
| 2014/06/04 | 1,217 | 1,222 | 1,213 | 1,222 | +6 | +0.5% | 3,602,000 |
| 2014/06/03 | 1,221 | 1,223 | 1,214 | 1,216 | +2 | +0.2% | 5,665,800 |
| 2014/06/02 | 1,213 | 1,219 | 1,210 | 1,214 | +11 | +0.9% | 4,676,100 |
| 2014/05/30 | 1,209 | 1,214 | 1,200 | 1,203 | -5 | -0.4% | 4,694,400 |
| 2014/05/29 | 1,207 | 1,211 | 1,204 | 1,208 | -1 | -0.1% | 3,860,100 |
| 2014/05/28 | 1,216 | 1,224 | 1,208 | 1,209 | -4 | -0.3% | 4,667,900 |
| 2014/05/27 | 1,213 | 1,223 | 1,212 | 1,213 | ±0 | ±0% | 4,640,400 |
| 2014/05/26 | 1,214 | 1,215 | 1,205 | 1,213 | +16 | +1.3% | 5,024,800 |
| 2014/05/23 | 1,192 | 1,208 | 1,189 | 1,197 | +11 | +0.9% | 6,939,500 |
| 2014/05/22 | 1,170 | 1,192 | 1,167 | 1,186 | +29 | +2.5% | 7,449,800 |
2651～
2700
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
