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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 7,399 | 7,419 | 7,328 | 7,404 | +20 | +0.3% | 1,390,200 |
| 2024/05/27 | 7,265 | 7,389 | 7,261 | 7,384 | +153 | +2.1% | 1,464,900 |
| 2024/05/24 | 7,070 | 7,249 | 7,065 | 7,231 | -31 | -0.4% | 2,158,400 |
| 2024/05/23 | 7,284 | 7,305 | 7,179 | 7,262 | -41 | -0.6% | 1,425,700 |
| 2024/05/22 | 7,351 | 7,384 | 7,296 | 7,303 | -48 | -0.7% | 1,934,100 |
| 2024/05/21 | 7,377 | 7,425 | 7,350 | 7,351 | +18 | +0.2% | 1,781,500 |
| 2024/05/20 | 7,254 | 7,391 | 7,243 | 7,333 | +79 | +1.1% | 2,347,300 |
| 2024/05/17 | 7,233 | 7,275 | 7,203 | 7,254 | -11 | -0.2% | 1,939,400 |
| 2024/05/16 | 7,220 | 7,280 | 7,121 | 7,265 | +133 | +1.9% | 2,956,100 |
| 2024/05/15 | 7,054 | 7,189 | 7,054 | 7,132 | +42 | +0.6% | 1,943,700 |
| 2024/05/14 | 7,106 | 7,160 | 7,032 | 7,090 | -41 | -0.6% | 2,249,000 |
| 2024/05/13 | 7,290 | 7,297 | 7,106 | 7,131 | -129 | -1.8% | 2,690,600 |
| 2024/05/10 | 7,228 | 7,348 | 7,185 | 7,260 | +114 | +1.6% | 2,788,600 |
| 2024/05/09 | 7,211 | 7,311 | 7,122 | 7,146 | +49 | +0.7% | 3,622,000 |
| 2024/05/08 | 7,390 | 7,415 | 7,073 | 7,097 | -308 | -4.2% | 7,551,300 |
| 2024/05/07 | 7,404 | 7,482 | 7,258 | 7,405 | +74 | +1% | 4,555,200 |
| 2024/05/02 | 7,110 | 7,354 | 7,093 | 7,331 | +200 | +2.8% | 4,783,700 |
| 2024/05/01 | 7,110 | 7,184 | 7,078 | 7,131 | -5 | -0.1% | 3,245,600 |
| 2024/04/30 | 7,000 | 7,152 | 6,993 | 7,136 | +238 | +3.5% | 4,884,200 |
| 2024/04/26 | 6,935 | 6,948 | 6,843 | 6,898 | -11 | -0.2% | 2,882,700 |
| 2024/04/25 | 6,844 | 6,915 | 6,838 | 6,909 | +25 | +0.4% | 3,510,000 |
| 2024/04/24 | 6,678 | 6,888 | 6,660 | 6,884 | +224 | +3.4% | 3,529,200 |
| 2024/04/23 | 6,631 | 6,690 | 6,609 | 6,660 | +83 | +1.3% | 1,990,600 |
| 2024/04/22 | 6,563 | 6,637 | 6,520 | 6,577 | +73 | +1.1% | 2,453,800 |
| 2024/04/19 | 6,503 | 6,555 | 6,374 | 6,504 | -128 | -1.9% | 4,925,300 |
| 2024/04/18 | 6,626 | 6,644 | 6,508 | 6,632 | -31 | -0.5% | 3,565,300 |
| 2024/04/17 | 6,716 | 6,734 | 6,625 | 6,663 | -4 | -0.1% | 2,526,600 |
| 2024/04/16 | 6,792 | 6,811 | 6,638 | 6,667 | -145 | -2.1% | 3,212,000 |
| 2024/04/15 | 6,700 | 6,867 | 6,643 | 6,812 | +15 | +0.2% | 3,319,600 |
| 2024/04/12 | 6,850 | 6,850 | 6,731 | 6,797 | +5 | +0.1% | 2,718,700 |
| 2024/04/11 | 6,730 | 6,832 | 6,725 | 6,792 | -24 | -0.4% | 2,646,400 |
| 2024/04/10 | 6,796 | 6,847 | 6,741 | 6,816 | -24 | -0.4% | 2,839,800 |
| 2024/04/09 | 6,774 | 6,849 | 6,725 | 6,840 | +92 | +1.4% | 2,707,500 |
| 2024/04/08 | 6,825 | 6,866 | 6,724 | 6,748 | -43 | -0.6% | 3,090,100 |
| 2024/04/05 | 6,826 | 6,840 | 6,692 | 6,791 | -20 | -0.3% | 3,997,600 |
| 2024/04/04 | 6,965 | 7,039 | 6,807 | 6,811 | +46 | +0.7% | 8,483,000 |
| 2024/04/03 | 6,300 | 6,830 | 6,222 | 6,765 | +405 | +6.4% | 12,568,400 |
| 2024/04/02 | 6,466 | 6,497 | 6,332 | 6,360 | -75 | -1.2% | 2,983,100 |
| 2024/04/01 | 6,495 | 6,527 | 6,363 | 6,435 | -31 | -0.5% | 2,308,200 |
| 2024/03/29 | 6,485 | 6,510 | 6,456 | 6,466 | +2 | ±0% | 2,362,400 |
| 2024/03/28 | 6,501 | 6,517 | 6,424 | 6,464 | -155 | -2.3% | 3,586,000 |
| 2024/03/27 | 6,560 | 6,651 | 6,558 | 6,619 | +84 | +1.3% | 3,830,000 |
| 2024/03/26 | 6,542 | 6,562 | 6,512 | 6,535 | -7 | -0.1% | 2,488,800 |
| 2024/03/25 | 6,633 | 6,633 | 6,530 | 6,542 | -103 | -1.6% | 2,942,200 |
| 2024/03/22 | 6,650 | 6,705 | 6,602 | 6,645 | +42 | +0.6% | 4,630,900 |
| 2024/03/21 | 6,550 | 6,636 | 6,508 | 6,603 | +96 | +1.5% | 5,794,400 |
| 2024/03/19 | 6,435 | 6,525 | 6,431 | 6,507 | +38 | +0.6% | 2,980,200 |
| 2024/03/18 | 6,480 | 6,532 | 6,444 | 6,469 | +36 | +0.6% | 3,272,300 |
| 2024/03/15 | 6,304 | 6,448 | 6,295 | 6,433 | +155 | +2.5% | 4,629,000 |
| 2024/03/14 | 6,217 | 6,292 | 6,181 | 6,278 | +55 | +0.9% | 3,035,200 |
251～
300
件表示中 / 3714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 | 747,400円 | +1.9% | +3.9% | 2.68% | 11.75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 | 286,400円 | -3.3% | -28.2% | 3.84% | 15.78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 | 295,000円 | -3.8% | -3.1% | 3.90% | 11.01倍 | 1.12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 | 284,500円 | -3.7% | -4.6% | 3.51% | 9.20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 | 362,500円 | +0.1% | +2.1% | 3.86% | 7.70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
