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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,200 | 1,218 | 1,178 | 1,210 | -19 | -1.5% | 7,423,100 |
| 2013/06/11 | 1,230 | 1,255 | 1,218 | 1,229 | +11 | +0.9% | 8,621,800 |
| 2013/06/10 | 1,239 | 1,250 | 1,201 | 1,218 | +9 | +0.7% | 12,034,900 |
| 2013/06/07 | 1,201 | 1,236 | 1,181 | 1,209 | -20 | -1.6% | 9,534,600 |
| 2013/06/06 | 1,234 | 1,259 | 1,200 | 1,229 | -11 | -0.9% | 11,405,600 |
| 2013/06/05 | 1,254 | 1,288 | 1,237 | 1,240 | -18 | -1.4% | 10,691,100 |
| 2013/06/04 | 1,270 | 1,284 | 1,220 | 1,258 | -12 | -0.9% | 10,542,800 |
| 2013/06/03 | 1,294 | 1,310 | 1,265 | 1,270 | -11 | -0.9% | 7,932,500 |
| 2013/05/31 | 1,299 | 1,332 | 1,280 | 1,281 | -10 | -0.8% | 8,830,000 |
| 2013/05/30 | 1,297 | 1,322 | 1,279 | 1,291 | -40 | -3% | 9,816,800 |
| 2013/05/29 | 1,358 | 1,387 | 1,331 | 1,331 | +19 | +1.4% | 8,468,300 |
| 2013/05/28 | 1,279 | 1,327 | 1,270 | 1,312 | +14 | +1.1% | 8,446,500 |
| 2013/05/27 | 1,286 | 1,316 | 1,277 | 1,298 | -33 | -2.5% | 8,294,600 |
| 2013/05/24 | 1,380 | 1,399 | 1,290 | 1,331 | -28 | -2.1% | 15,023,100 |
| 2013/05/23 | 1,473 | 1,495 | 1,357 | 1,359 | -84 | -5.8% | 18,732,300 |
| 2013/05/22 | 1,480 | 1,568 | 1,443 | 1,443 | +4 | +0.3% | 16,620,200 |
| 2013/05/21 | 1,388 | 1,444 | 1,379 | 1,439 | +51 | +3.7% | 10,284,500 |
| 2013/05/20 | 1,338 | 1,407 | 1,337 | 1,388 | +58 | +4.4% | 9,520,700 |
| 2013/05/17 | 1,340 | 1,346 | 1,315 | 1,330 | -2 | -0.2% | 6,013,900 |
| 2013/05/16 | 1,347 | 1,347 | 1,314 | 1,332 | +20 | +1.5% | 10,174,500 |
| 2013/05/15 | 1,290 | 1,324 | 1,287 | 1,312 | +42 | +3.3% | 10,978,000 |
| 2013/05/14 | 1,250 | 1,287 | 1,245 | 1,270 | +26 | +2.1% | 12,102,200 |
| 2013/05/13 | 1,240 | 1,245 | 1,235 | 1,244 | +34 | +2.8% | 10,138,000 |
| 2013/05/10 | 1,227 | 1,227 | 1,206 | 1,210 | +10 | +0.8% | 9,035,600 |
| 2013/05/09 | 1,215 | 1,220 | 1,199 | 1,200 | +2 | +0.2% | 6,806,000 |
| 2013/05/08 | 1,225 | 1,245 | 1,186 | 1,198 | -15 | -1.2% | 13,902,800 |
| 2013/05/07 | 1,214 | 1,226 | 1,209 | 1,213 | +41 | +3.5% | 7,814,700 |
| 2013/05/02 | 1,177 | 1,184 | 1,166 | 1,172 | -14 | -1.2% | 7,377,800 |
| 2013/05/01 | 1,205 | 1,210 | 1,185 | 1,186 | -19 | -1.6% | 6,347,700 |
| 2013/04/30 | 1,197 | 1,225 | 1,196 | 1,205 | +1 | +0.1% | 7,053,300 |
| 2013/04/26 | 1,225 | 1,226 | 1,200 | 1,204 | -16 | -1.3% | 6,703,900 |
| 2013/04/25 | 1,199 | 1,220 | 1,193 | 1,220 | +29 | +2.4% | 10,921,700 |
| 2013/04/24 | 1,170 | 1,191 | 1,168 | 1,191 | +45 | +3.9% | 9,685,700 |
| 2013/04/23 | 1,163 | 1,170 | 1,144 | 1,146 | -17 | -1.5% | 8,803,400 |
| 2013/04/22 | 1,161 | 1,169 | 1,155 | 1,163 | +46 | +4.1% | 9,398,900 |
| 2013/04/19 | 1,132 | 1,134 | 1,101 | 1,117 | -19 | -1.7% | 9,943,200 |
| 2013/04/18 | 1,142 | 1,146 | 1,125 | 1,136 | -13 | -1.1% | 10,674,100 |
| 2013/04/17 | 1,148 | 1,154 | 1,138 | 1,149 | -4 | -0.3% | 9,098,100 |
| 2013/04/16 | 1,153 | 1,168 | 1,151 | 1,153 | -44 | -3.7% | 10,960,000 |
| 2013/04/15 | 1,200 | 1,211 | 1,182 | 1,197 | -27 | -2.2% | 6,467,300 |
| 2013/04/12 | 1,240 | 1,240 | 1,218 | 1,224 | -16 | -1.3% | 7,892,500 |
| 2013/04/11 | 1,235 | 1,241 | 1,215 | 1,240 | +35 | +2.9% | 12,664,200 |
| 2013/04/10 | 1,168 | 1,215 | 1,162 | 1,205 | +65 | +5.7% | 17,096,800 |
| 2013/04/09 | 1,139 | 1,160 | 1,130 | 1,140 | +26 | +2.3% | 10,117,700 |
| 2013/04/08 | 1,133 | 1,137 | 1,095 | 1,114 | +23 | +2.1% | 9,116,800 |
| 2013/04/05 | 1,108 | 1,174 | 1,086 | 1,091 | +7 | +0.6% | 21,225,200 |
| 2013/04/04 | 1,060 | 1,085 | 1,033 | 1,084 | +15 | +1.4% | 10,380,800 |
| 2013/04/03 | 1,074 | 1,074 | 1,042 | 1,069 | +15 | +1.4% | 7,685,900 |
| 2013/04/02 | 1,050 | 1,082 | 1,036 | 1,054 | -43 | -3.9% | 15,257,600 |
| 2013/04/01 | 1,125 | 1,127 | 1,097 | 1,097 | -34 | -3% | 6,916,000 |
2801～
2850
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
