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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,492 | 5,636 | 5,484 | 5,617 | +145 | +2.6% | 5,286,400 |
| 2023/08/31 | 5,452 | 5,496 | 5,442 | 5,472 | +22 | +0.4% | 3,666,800 |
| 2023/08/30 | 5,489 | 5,512 | 5,442 | 5,450 | -17 | -0.3% | 2,879,000 |
| 2023/08/29 | 5,536 | 5,543 | 5,446 | 5,467 | -47 | -0.9% | 2,377,100 |
| 2023/08/28 | 5,463 | 5,525 | 5,445 | 5,514 | +103 | +1.9% | 2,225,400 |
| 2023/08/25 | 5,401 | 5,419 | 5,370 | 5,411 | -81 | -1.5% | 3,296,900 |
| 2023/08/24 | 5,503 | 5,508 | 5,466 | 5,492 | +15 | +0.3% | 2,125,100 |
| 2023/08/23 | 5,420 | 5,479 | 5,420 | 5,477 | -43 | -0.8% | 2,453,800 |
| 2023/08/22 | 5,484 | 5,536 | 5,474 | 5,520 | +70 | +1.3% | 1,979,200 |
| 2023/08/21 | 5,458 | 5,505 | 5,418 | 5,450 | -8 | -0.1% | 2,470,800 |
| 2023/08/18 | 5,416 | 5,483 | 5,412 | 5,458 | -20 | -0.4% | 2,781,300 |
| 2023/08/17 | 5,505 | 5,524 | 5,392 | 5,478 | -75 | -1.4% | 2,786,400 |
| 2023/08/16 | 5,642 | 5,649 | 5,550 | 5,553 | -157 | -2.7% | 3,382,900 |
| 2023/08/15 | 5,716 | 5,753 | 5,708 | 5,710 | +62 | +1.1% | 2,149,800 |
| 2023/08/14 | 5,761 | 5,761 | 5,632 | 5,648 | -103 | -1.8% | 2,428,300 |
| 2023/08/10 | 5,687 | 5,766 | 5,662 | 5,751 | +88 | +1.6% | 2,714,800 |
| 2023/08/09 | 5,618 | 5,680 | 5,616 | 5,663 | +51 | +0.9% | 2,185,100 |
| 2023/08/08 | 5,630 | 5,668 | 5,610 | 5,612 | +29 | +0.5% | 2,493,900 |
| 2023/08/07 | 5,500 | 5,601 | 5,467 | 5,583 | -7 | -0.1% | 2,841,700 |
| 2023/08/04 | 5,487 | 5,705 | 5,477 | 5,590 | +23 | +0.4% | 5,763,200 |
| 2023/08/03 | 5,567 | 5,607 | 5,513 | 5,567 | -41 | -0.7% | 3,787,500 |
| 2023/08/02 | 5,634 | 5,707 | 5,600 | 5,608 | -145 | -2.5% | 3,741,600 |
| 2023/08/01 | 5,773 | 5,808 | 5,683 | 5,753 | +3 | +0.1% | 3,272,100 |
| 2023/07/31 | 5,663 | 5,754 | 5,648 | 5,750 | +170 | +3% | 5,204,600 |
| 2023/07/28 | 5,551 | 5,619 | 5,462 | 5,580 | -44 | -0.8% | 4,359,300 |
| 2023/07/27 | 5,577 | 5,636 | 5,559 | 5,624 | +25 | +0.4% | 1,980,200 |
| 2023/07/26 | 5,644 | 5,645 | 5,575 | 5,599 | -23 | -0.4% | 1,864,700 |
| 2023/07/25 | 5,604 | 5,639 | 5,580 | 5,622 | +32 | +0.6% | 1,874,400 |
| 2023/07/24 | 5,598 | 5,624 | 5,570 | 5,590 | +35 | +0.6% | 2,137,800 |
| 2023/07/21 | 5,520 | 5,561 | 5,515 | 5,555 | +16 | +0.3% | 2,286,400 |
| 2023/07/20 | 5,553 | 5,575 | 5,514 | 5,539 | -15 | -0.3% | 1,872,100 |
| 2023/07/19 | 5,540 | 5,584 | 5,504 | 5,554 | +74 | +1.4% | 2,630,300 |
| 2023/07/18 | 5,452 | 5,496 | 5,430 | 5,480 | +15 | +0.3% | 2,383,700 |
| 2023/07/14 | 5,477 | 5,520 | 5,381 | 5,465 | -12 | -0.2% | 3,415,600 |
| 2023/07/13 | 5,364 | 5,524 | 5,296 | 5,477 | +100 | +1.9% | 4,354,200 |
| 2023/07/12 | 5,504 | 5,523 | 5,361 | 5,377 | -131 | -2.4% | 4,129,800 |
| 2023/07/11 | 5,574 | 5,575 | 5,504 | 5,508 | -16 | -0.3% | 2,743,300 |
| 2023/07/10 | 5,565 | 5,603 | 5,502 | 5,524 | -16 | -0.3% | 3,184,000 |
| 2023/07/07 | 5,540 | 5,588 | 5,508 | 5,540 | -79 | -1.4% | 3,338,300 |
| 2023/07/06 | 5,656 | 5,683 | 5,578 | 5,619 | -78 | -1.4% | 3,106,300 |
| 2023/07/05 | 5,647 | 5,697 | 5,628 | 5,697 | -7 | -0.1% | 2,427,000 |
| 2023/07/04 | 5,720 | 5,738 | 5,679 | 5,704 | -99 | -1.7% | 3,423,700 |
| 2023/07/03 | 5,730 | 5,804 | 5,721 | 5,803 | +116 | +2% | 3,605,800 |
| 2023/06/30 | 5,710 | 5,726 | 5,646 | 5,687 | -60 | -1% | 5,072,500 |
| 2023/06/29 | 5,744 | 5,813 | 5,722 | 5,747 | +17 | +0.3% | 4,065,300 |
| 2023/06/28 | 5,676 | 5,730 | 5,603 | 5,730 | +108 | +1.9% | 3,632,000 |
| 2023/06/27 | 5,679 | 5,730 | 5,531 | 5,622 | -23 | -0.4% | 3,916,400 |
| 2023/06/26 | 5,581 | 5,687 | 5,501 | 5,645 | +1 | ±0% | 4,467,600 |
| 2023/06/23 | 5,855 | 5,898 | 5,566 | 5,644 | -233 | -4% | 8,322,300 |
| 2023/06/22 | 5,720 | 5,900 | 5,713 | 5,877 | +196 | +3.5% | 7,762,900 |
301～
350
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
