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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/03/29 | 1,133 | 1,144 | 1,124 | 1,131 | -18 | -1.6% | 6,676,900 |
| 2013/03/28 | 1,175 | 1,176 | 1,125 | 1,149 | -28 | -2.4% | 9,829,300 |
| 2013/03/27 | 1,180 | 1,191 | 1,175 | 1,177 | -25 | -2.1% | 5,798,500 |
| 2013/03/26 | 1,215 | 1,218 | 1,202 | 1,202 | -15 | -1.2% | 6,064,500 |
| 2013/03/25 | 1,215 | 1,223 | 1,211 | 1,217 | +25 | +2.1% | 7,820,900 |
| 2013/03/22 | 1,207 | 1,218 | 1,190 | 1,192 | -21 | -1.7% | 7,770,400 |
| 2013/03/21 | 1,233 | 1,234 | 1,213 | 1,213 | -11 | -0.9% | 8,177,000 |
| 2013/03/19 | 1,215 | 1,224 | 1,205 | 1,224 | +24 | +2% | 3,970,100 |
| 2013/03/18 | 1,202 | 1,211 | 1,188 | 1,200 | -15 | -1.2% | 6,035,700 |
| 2013/03/15 | 1,199 | 1,215 | 1,192 | 1,215 | +26 | +2.2% | 12,068,200 |
| 2013/03/14 | 1,203 | 1,204 | 1,180 | 1,189 | -7 | -0.6% | 8,001,900 |
| 2013/03/13 | 1,224 | 1,224 | 1,195 | 1,196 | -30 | -2.4% | 10,148,800 |
| 2013/03/12 | 1,240 | 1,241 | 1,220 | 1,226 | +2 | +0.2% | 8,563,800 |
| 2013/03/11 | 1,200 | 1,229 | 1,191 | 1,224 | +38 | +3.2% | 10,843,200 |
| 2013/03/08 | 1,164 | 1,186 | 1,163 | 1,186 | +45 | +3.9% | 17,645,500 |
| 2013/03/07 | 1,126 | 1,148 | 1,125 | 1,141 | +29 | +2.6% | 10,415,900 |
| 2013/03/06 | 1,100 | 1,114 | 1,097 | 1,112 | +23 | +2.1% | 9,742,600 |
| 2013/03/05 | 1,087 | 1,096 | 1,082 | 1,089 | +14 | +1.3% | 5,889,300 |
| 2013/03/04 | 1,097 | 1,100 | 1,072 | 1,075 | -9 | -0.8% | 7,394,000 |
| 2013/03/01 | 1,072 | 1,089 | 1,070 | 1,084 | +14 | +1.3% | 5,714,800 |
| 2013/02/28 | 1,066 | 1,071 | 1,061 | 1,070 | +14 | +1.3% | 6,266,200 |
2951～
3000
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
