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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,243 | 1,258 | 1,240 | 1,255 | +24 | +1.9% | 4,567,200 |
| 2013/12/16 | 1,250 | 1,255 | 1,231 | 1,231 | -23 | -1.8% | 5,481,700 |
| 2013/12/13 | 1,258 | 1,269 | 1,247 | 1,254 | -13 | -1% | 11,525,300 |
| 2013/12/12 | 1,284 | 1,284 | 1,258 | 1,267 | -18 | -1.4% | 6,833,800 |
| 2013/12/11 | 1,275 | 1,288 | 1,273 | 1,285 | +9 | +0.7% | 5,171,000 |
| 2013/12/10 | 1,275 | 1,280 | 1,265 | 1,276 | +16 | +1.3% | 6,423,200 |
| 2013/12/09 | 1,265 | 1,274 | 1,253 | 1,260 | +8 | +0.6% | 5,106,600 |
| 2013/12/06 | 1,251 | 1,257 | 1,241 | 1,252 | +2 | +0.2% | 4,665,700 |
| 2013/12/05 | 1,256 | 1,268 | 1,250 | 1,250 | -15 | -1.2% | 5,659,800 |
| 2013/12/04 | 1,270 | 1,279 | 1,260 | 1,265 | -15 | -1.2% | 5,189,300 |
| 2013/12/03 | 1,289 | 1,292 | 1,280 | 1,280 | -3 | -0.2% | 4,035,200 |
| 2013/12/02 | 1,300 | 1,308 | 1,282 | 1,283 | -9 | -0.7% | 5,048,200 |
| 2013/11/29 | 1,288 | 1,298 | 1,276 | 1,292 | +14 | +1.1% | 7,409,000 |
| 2013/11/28 | 1,290 | 1,295 | 1,270 | 1,278 | -3 | -0.2% | 4,469,700 |
| 2013/11/27 | 1,280 | 1,290 | 1,277 | 1,281 | -11 | -0.9% | 5,363,900 |
| 2013/11/26 | 1,308 | 1,310 | 1,289 | 1,292 | -17 | -1.3% | 5,217,400 |
| 2013/11/25 | 1,311 | 1,322 | 1,300 | 1,309 | +13 | +1% | 6,897,600 |
| 2013/11/22 | 1,291 | 1,299 | 1,287 | 1,296 | +9 | +0.7% | 6,932,500 |
| 2013/11/21 | 1,280 | 1,287 | 1,223 | 1,287 | +7 | +0.5% | 6,911,800 |
| 2013/11/20 | 1,275 | 1,280 | 1,267 | 1,280 | +16 | +1.3% | 5,908,500 |
| 2013/11/19 | 1,261 | 1,274 | 1,260 | 1,264 | ±0 | ±0% | 4,722,200 |
| 2013/11/18 | 1,274 | 1,278 | 1,262 | 1,264 | -2 | -0.2% | 5,220,000 |
| 2013/11/15 | 1,260 | 1,270 | 1,256 | 1,266 | +14 | +1.1% | 6,138,600 |
| 2013/11/14 | 1,254 | 1,264 | 1,247 | 1,252 | -2 | -0.2% | 5,720,700 |
| 2013/11/13 | 1,254 | 1,260 | 1,246 | 1,254 | ±0 | ±0% | 4,303,800 |
| 2013/11/12 | 1,238 | 1,256 | 1,236 | 1,254 | +14 | +1.1% | 6,440,200 |
| 2013/11/11 | 1,238 | 1,240 | 1,229 | 1,240 | +19 | +1.6% | 6,460,200 |
| 2013/11/08 | 1,210 | 1,226 | 1,203 | 1,221 | -2 | -0.2% | 6,398,900 |
| 2013/11/07 | 1,220 | 1,232 | 1,217 | 1,223 | -7 | -0.6% | 5,157,000 |
| 2013/11/06 | 1,202 | 1,232 | 1,201 | 1,230 | +35 | +2.9% | 10,494,200 |
| 2013/11/05 | 1,173 | 1,208 | 1,156 | 1,195 | +37 | +3.2% | 9,823,200 |
| 2013/11/01 | 1,177 | 1,178 | 1,150 | 1,158 | -20 | -1.7% | 4,688,400 |
| 2013/10/31 | 1,185 | 1,190 | 1,171 | 1,178 | -4 | -0.3% | 5,069,400 |
| 2013/10/30 | 1,179 | 1,185 | 1,174 | 1,182 | +12 | +1% | 4,982,100 |
| 2013/10/29 | 1,162 | 1,178 | 1,159 | 1,170 | -4 | -0.3% | 4,380,800 |
| 2013/10/28 | 1,148 | 1,177 | 1,143 | 1,174 | +40 | +3.5% | 7,156,900 |
| 2013/10/25 | 1,163 | 1,164 | 1,134 | 1,134 | -39 | -3.3% | 11,749,900 |
| 2013/10/24 | 1,165 | 1,177 | 1,160 | 1,173 | -1 | -0.1% | 5,502,500 |
| 2013/10/23 | 1,196 | 1,197 | 1,174 | 1,174 | -19 | -1.6% | 6,234,500 |
| 2013/10/22 | 1,191 | 1,196 | 1,188 | 1,193 | +2 | +0.2% | 3,199,100 |
| 2013/10/21 | 1,187 | 1,198 | 1,186 | 1,191 | +12 | +1% | 5,452,400 |
| 2013/10/18 | 1,184 | 1,188 | 1,176 | 1,179 | -6 | -0.5% | 4,465,400 |
| 2013/10/17 | 1,200 | 1,202 | 1,175 | 1,185 | +2 | +0.2% | 5,495,900 |
| 2013/10/16 | 1,195 | 1,199 | 1,180 | 1,183 | -9 | -0.8% | 3,145,300 |
| 2013/10/15 | 1,209 | 1,213 | 1,188 | 1,192 | -3 | -0.3% | 4,526,200 |
| 2013/10/11 | 1,195 | 1,198 | 1,188 | 1,195 | +25 | +2.1% | 6,430,800 |
| 2013/10/10 | 1,163 | 1,172 | 1,156 | 1,170 | +9 | +0.8% | 4,171,800 |
| 2013/10/09 | 1,135 | 1,163 | 1,130 | 1,161 | +22 | +1.9% | 4,190,200 |
| 2013/10/08 | 1,138 | 1,150 | 1,135 | 1,139 | -1 | -0.1% | 4,308,200 |
| 2013/10/07 | 1,160 | 1,166 | 1,139 | 1,140 | -20 | -1.7% | 4,401,100 |
2801～
2850
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
