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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,153 | 1,160 | 1,151 | 1,157 | -4 | -0.3% | 4,033,600 |
| 2014/05/20 | 1,180 | 1,182 | 1,161 | 1,161 | -11 | -0.9% | 6,349,100 |
| 2014/05/19 | 1,181 | 1,195 | 1,171 | 1,172 | -2 | -0.2% | 6,921,100 |
| 2014/05/16 | 1,178 | 1,180 | 1,161 | 1,174 | -23 | -1.9% | 6,812,700 |
| 2014/05/15 | 1,182 | 1,197 | 1,179 | 1,197 | +5 | +0.4% | 6,420,800 |
| 2014/05/14 | 1,170 | 1,194 | 1,169 | 1,192 | +26 | +2.2% | 7,532,000 |
| 2014/05/13 | 1,151 | 1,172 | 1,146 | 1,166 | +25 | +2.2% | 10,501,200 |
| 2014/05/12 | 1,146 | 1,149 | 1,141 | 1,141 | -8 | -0.7% | 7,901,200 |
| 2014/05/09 | 1,140 | 1,157 | 1,139 | 1,149 | -2 | -0.2% | 10,281,100 |
| 2014/05/08 | 1,143 | 1,158 | 1,143 | 1,151 | +8 | +0.7% | 11,214,200 |
| 2014/05/07 | 1,159 | 1,161 | 1,143 | 1,143 | -22 | -1.9% | 12,365,500 |
| 2014/05/02 | 1,165 | 1,171 | 1,159 | 1,165 | +7 | +0.6% | 6,355,600 |
| 2014/05/01 | 1,145 | 1,175 | 1,142 | 1,158 | +14 | +1.2% | 10,371,500 |
| 2014/04/30 | 1,157 | 1,158 | 1,141 | 1,144 | -14 | -1.2% | 6,798,900 |
| 2014/04/28 | 1,166 | 1,168 | 1,152 | 1,158 | -7 | -0.6% | 4,603,900 |
| 2014/04/25 | 1,150 | 1,171 | 1,141 | 1,165 | +21 | +1.8% | 5,802,900 |
| 2014/04/24 | 1,159 | 1,163 | 1,143 | 1,144 | -19 | -1.6% | 5,938,000 |
| 2014/04/23 | 1,166 | 1,167 | 1,156 | 1,163 | +9 | +0.8% | 5,359,900 |
| 2014/04/22 | 1,160 | 1,171 | 1,153 | 1,154 | -3 | -0.3% | 4,280,900 |
| 2014/04/21 | 1,168 | 1,174 | 1,154 | 1,157 | -10 | -0.9% | 4,001,000 |
| 2014/04/18 | 1,163 | 1,168 | 1,159 | 1,167 | +9 | +0.8% | 3,610,700 |
| 2014/04/17 | 1,161 | 1,170 | 1,156 | 1,158 | ±0 | ±0% | 4,655,700 |
| 2014/04/16 | 1,141 | 1,158 | 1,138 | 1,158 | +19 | +1.7% | 7,053,400 |
| 2014/04/15 | 1,149 | 1,151 | 1,136 | 1,139 | +2 | +0.2% | 5,027,700 |
| 2014/04/14 | 1,134 | 1,143 | 1,128 | 1,137 | ±0 | ±0% | 5,579,200 |
| 2014/04/11 | 1,122 | 1,146 | 1,118 | 1,137 | -14 | -1.2% | 8,505,400 |
| 2014/04/10 | 1,160 | 1,174 | 1,145 | 1,151 | +14 | +1.2% | 8,400,700 |
| 2014/04/09 | 1,146 | 1,147 | 1,126 | 1,137 | -15 | -1.3% | 11,038,400 |
| 2014/04/08 | 1,157 | 1,162 | 1,151 | 1,152 | -14 | -1.2% | 7,274,600 |
| 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 |
2701～
2750
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
