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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,510 | 6,573 | 6,433 | 6,539 | +174 | +2.7% | 6,856,800 |
| 2024/01/11 | 6,240 | 6,409 | 6,228 | 6,365 | +274 | +4.5% | 5,696,400 |
| 2024/01/10 | 5,994 | 6,100 | 5,978 | 6,091 | +189 | +3.2% | 3,831,600 |
| 2024/01/09 | 5,978 | 6,022 | 5,884 | 5,902 | +24 | +0.4% | 2,440,200 |
| 2024/01/05 | 5,780 | 5,912 | 5,780 | 5,878 | +61 | +1% | 2,637,000 |
| 2024/01/04 | 5,767 | 5,821 | 5,671 | 5,817 | +50 | +0.9% | 2,810,800 |
| 2023/12/29 | 5,764 | 5,828 | 5,733 | 5,767 | -29 | -0.5% | 2,146,700 |
| 2023/12/28 | 5,800 | 5,816 | 5,781 | 5,796 | -40 | -0.7% | 1,162,400 |
| 2023/12/27 | 5,826 | 5,857 | 5,806 | 5,836 | +53 | +0.9% | 1,936,000 |
| 2023/12/26 | 5,798 | 5,808 | 5,758 | 5,783 | +31 | +0.5% | 1,444,000 |
| 2023/12/25 | 5,801 | 5,809 | 5,737 | 5,752 | ±0 | ±0% | 828,000 |
| 2023/12/22 | 5,735 | 5,811 | 5,735 | 5,752 | +4 | +0.1% | 2,075,700 |
| 2023/12/21 | 5,735 | 5,755 | 5,713 | 5,748 | -86 | -1.5% | 1,706,300 |
| 2023/12/20 | 5,752 | 5,885 | 5,750 | 5,834 | +31 | +0.5% | 2,647,500 |
| 2023/12/19 | 5,700 | 5,814 | 5,651 | 5,803 | +55 | +1% | 2,710,900 |
| 2023/12/18 | 5,725 | 5,776 | 5,684 | 5,748 | -36 | -0.6% | 2,152,400 |
| 2023/12/15 | 5,705 | 5,820 | 5,696 | 5,784 | +99 | +1.7% | 4,587,900 |
| 2023/12/14 | 5,760 | 5,786 | 5,648 | 5,685 | -110 | -1.9% | 3,146,100 |
| 2023/12/13 | 5,865 | 5,866 | 5,776 | 5,795 | -45 | -0.8% | 1,927,800 |
| 2023/12/12 | 5,895 | 5,898 | 5,833 | 5,840 | -25 | -0.4% | 2,246,500 |
| 2023/12/11 | 5,847 | 5,871 | 5,812 | 5,865 | +188 | +3.3% | 2,890,300 |
| 2023/12/08 | 5,756 | 5,777 | 5,652 | 5,677 | -132 | -2.3% | 3,695,700 |
| 2023/12/07 | 5,833 | 5,860 | 5,791 | 5,809 | -71 | -1.2% | 3,028,600 |
| 2023/12/06 | 5,801 | 5,893 | 5,787 | 5,880 | +88 | +1.5% | 2,614,900 |
| 2023/12/05 | 5,827 | 5,866 | 5,792 | 5,792 | -33 | -0.6% | 2,819,300 |
| 2023/12/04 | 5,790 | 5,851 | 5,777 | 5,825 | -64 | -1.1% | 2,480,600 |
| 2023/12/01 | 5,838 | 5,921 | 5,820 | 5,889 | +151 | +2.6% | 3,720,300 |
| 2023/11/30 | 5,771 | 5,773 | 5,690 | 5,738 | -63 | -1.1% | 8,834,700 |
| 2023/11/29 | 5,838 | 5,875 | 5,801 | 5,801 | -102 | -1.7% | 2,576,100 |
| 2023/11/28 | 5,902 | 5,917 | 5,838 | 5,903 | -17 | -0.3% | 2,728,200 |
| 2023/11/27 | 5,955 | 5,994 | 5,907 | 5,920 | -39 | -0.7% | 1,986,300 |
| 2023/11/24 | 6,010 | 6,019 | 5,938 | 5,959 | +25 | +0.4% | 2,345,700 |
| 2023/11/22 | 5,900 | 5,990 | 5,890 | 5,934 | +9 | +0.2% | 2,485,000 |
| 2023/11/21 | 6,050 | 6,050 | 5,881 | 5,925 | -225 | -3.7% | 6,021,800 |
| 2023/11/20 | 6,132 | 6,201 | 6,111 | 6,150 | +18 | +0.3% | 4,039,600 |
| 2023/11/17 | 5,989 | 6,143 | 5,975 | 6,132 | +138 | +2.3% | 4,553,800 |
| 2023/11/16 | 5,990 | 6,038 | 5,963 | 5,994 | -33 | -0.5% | 2,435,500 |
| 2023/11/15 | 6,020 | 6,048 | 5,990 | 6,027 | +97 | +1.6% | 3,714,800 |
| 2023/11/14 | 5,969 | 5,997 | 5,928 | 5,930 | +30 | +0.5% | 2,199,300 |
| 2023/11/13 | 5,896 | 5,928 | 5,859 | 5,900 | +37 | +0.6% | 2,176,100 |
| 2023/11/10 | 5,794 | 5,868 | 5,787 | 5,863 | +17 | +0.3% | 2,802,800 |
| 2023/11/09 | 5,759 | 5,855 | 5,718 | 5,846 | +149 | +2.6% | 2,916,600 |
| 2023/11/08 | 5,764 | 5,770 | 5,657 | 5,697 | -102 | -1.8% | 3,960,600 |
| 2023/11/07 | 5,792 | 5,837 | 5,742 | 5,799 | +107 | +1.9% | 4,977,200 |
| 2023/11/06 | 5,767 | 5,827 | 5,650 | 5,692 | +93 | +1.7% | 9,755,600 |
| 2023/11/02 | 5,645 | 5,654 | 5,541 | 5,599 | +45 | +0.8% | 3,733,800 |
| 2023/11/01 | 5,553 | 5,603 | 5,515 | 5,554 | +181 | +3.4% | 3,405,100 |
| 2023/10/31 | 5,343 | 5,411 | 5,313 | 5,373 | +10 | +0.2% | 3,496,400 |
| 2023/10/30 | 5,350 | 5,367 | 5,296 | 5,363 | -56 | -1% | 15,054,000 |
| 2023/10/27 | 5,383 | 5,469 | 5,356 | 5,419 | +76 | +1.4% | 3,303,200 |
301～
350
件表示中 / 3673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 | 650,800円 | +4.1% | +9.5% | 3.07% | 10.49倍 | 1.65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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 |
| 住友商 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 |
| 丸 紅 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
