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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,342.2 | 1,363.2 | 1,325.2 | 1,358 | +115.8 | +9.3% | 25,363,000 |
| 2025/04/09 | 1,249.4 | 1,265.8 | 1,226.2 | 1,242.2 | -23.8 | -1.9% | 19,683,500 |
| 2025/04/08 | 1,244.8 | 1,289.6 | 1,240.4 | 1,266 | +58.2 | +4.8% | 21,297,000 |
| 2025/04/07 | 1,189 | 1,242.2 | 1,174.6 | 1,207.8 | -93.8 | -7.2% | 28,975,000 |
| 2025/04/04 | 1,286.8 | 1,314.4 | 1,281 | 1,301.6 | -24.8 | -1.9% | 22,597,000 |
| 2025/04/03 | 1,310.8 | 1,329.6 | 1,296.8 | 1,326.4 | -44.4 | -3.2% | 27,444,500 |
| 2025/04/02 | 1,399.4 | 1,401.6 | 1,367.4 | 1,370.8 | -28.2 | -2% | 16,424,500 |
| 2025/04/01 | 1,400.2 | 1,414 | 1,390 | 1,399 | +18.8 | +1.4% | 16,004,000 |
| 2025/03/31 | 1,383.2 | 1,391 | 1,362.4 | 1,380.2 | -46.6 | -3.3% | 20,552,000 |
| 2025/03/28 | 1,430 | 1,440.8 | 1,418.6 | 1,426.8 | -22.6 | -1.6% | 17,743,500 |
| 2025/03/27 | 1,434 | 1,449.4 | 1,429.2 | 1,449.4 | +13.8 | +1% | 18,189,000 |
| 2025/03/26 | 1,443.4 | 1,446.6 | 1,426.4 | 1,435.6 | +11.8 | +0.8% | 12,603,000 |
| 2025/03/25 | 1,445 | 1,449.6 | 1,422.8 | 1,423.8 | -7.2 | -0.5% | 13,046,500 |
| 2025/03/24 | 1,452.8 | 1,457.6 | 1,420 | 1,431 | -18.8 | -1.3% | 13,975,000 |
| 2025/03/21 | 1,448.6 | 1,475.8 | 1,442.8 | 1,449.8 | -28.8 | -1.9% | 36,102,500 |
| 2025/03/19 | 1,444 | 1,486.8 | 1,440.2 | 1,478.6 | +55.6 | +3.9% | 32,281,500 |
| 2025/03/18 | 1,469 | 1,469 | 1,423 | 1,423 | +34 | +2.4% | 31,071,500 |
| 2025/03/17 | 1,378.4 | 1,395.6 | 1,377.6 | 1,389 | +22.2 | +1.6% | 13,890,000 |
| 2025/03/14 | 1,350.6 | 1,371 | 1,349.6 | 1,366.8 | +8.8 | +0.6% | 16,579,000 |
| 2025/03/13 | 1,360.4 | 1,366.8 | 1,350.6 | 1,358 | +2.2 | +0.2% | 12,998,000 |
| 2025/03/12 | 1,343 | 1,356.8 | 1,338.6 | 1,355.8 | +13.8 | +1% | 11,643,000 |
| 2025/03/11 | 1,334 | 1,344 | 1,313.8 | 1,342 | -20.6 | -1.5% | 26,158,000 |
| 2025/03/10 | 1,367.4 | 1,372.6 | 1,357 | 1,362.6 | -2.8 | -0.2% | 15,422,000 |
| 2025/03/07 | 1,347.2 | 1,371.4 | 1,341.6 | 1,365.4 | -1 | -0.1% | 15,114,000 |
| 2025/03/06 | 1,356.6 | 1,372.6 | 1,355.4 | 1,366.4 | +7.4 | +0.5% | 17,688,500 |
| 2025/03/05 | 1,368.8 | 1,375 | 1,352.4 | 1,359 | -9.8 | -0.7% | 16,336,000 |
| 2025/03/04 | 1,360.2 | 1,369 | 1,343.2 | 1,368.8 | -3 | -0.2% | 17,803,500 |
| 2025/03/03 | 1,353.2 | 1,379.6 | 1,343.2 | 1,371.8 | +38 | +2.8% | 20,311,500 |
| 2025/02/28 | 1,349.8 | 1,382 | 1,325.4 | 1,333.8 | -21 | -1.6% | 33,936,000 |
| 2025/02/27 | 1,360.2 | 1,386.2 | 1,348.8 | 1,354.8 | +56.4 | +4.3% | 50,036,500 |
| 2025/02/26 | 1,312 | 1,314.8 | 1,280.4 | 1,298.4 | -11.8 | -0.9% | 34,746,000 |
| 2025/02/25 | 1,287.8 | 1,319.4 | 1,262.6 | 1,310.2 | +82 | +6.7% | 47,867,000 |
| 2025/02/21 | 1,210 | 1,230 | 1,204 | 1,228.2 | +7.4 | +0.6% | 21,393,000 |
| 2025/02/20 | 1,230 | 1,231.4 | 1,213.8 | 1,220.8 | -21 | -1.7% | 22,108,000 |
| 2025/02/19 | 1,270 | 1,272 | 1,241.8 | 1,241.8 | -32.8 | -2.6% | 21,859,500 |
| 2025/02/18 | 1,274 | 1,288.2 | 1,265 | 1,274.6 | -11 | -0.9% | 13,274,500 |
| 2025/02/17 | 1,286.4 | 1,299.2 | 1,284 | 1,285.6 | -14.6 | -1.1% | 16,192,000 |
| 2025/02/14 | 1,317.6 | 1,331.4 | 1,300.2 | 1,300.2 | -37.4 | -2.8% | 17,642,000 |
| 2025/02/13 | 1,326 | 1,349.8 | 1,325 | 1,337.6 | +31.4 | +2.4% | 20,432,000 |
| 2025/02/12 | 1,300.2 | 1,307 | 1,285.4 | 1,306.2 | -8 | -0.6% | 19,468,000 |
| 2025/02/10 | 1,320.4 | 1,323.8 | 1,306 | 1,314.2 | -22.4 | -1.7% | 16,077,000 |
| 2025/02/07 | 1,362 | 1,362 | 1,326.8 | 1,336.6 | -29.8 | -2.2% | 25,178,500 |
| 2025/02/06 | 1,422.8 | 1,446.2 | 1,352.6 | 1,366.4 | -58.4 | -4.1% | 41,495,500 |
| 2025/02/05 | 1,410 | 1,424.8 | 1,403 | 1,424.8 | +9.4 | +0.7% | 11,549,500 |
| 2025/02/04 | 1,438.8 | 1,440 | 1,401 | 1,415.4 | -5.2 | -0.4% | 13,958,000 |
| 2025/02/03 | 1,420.2 | 1,429 | 1,409 | 1,420.6 | -16 | -1.1% | 14,487,500 |
| 2025/01/31 | 1,430.6 | 1,444.6 | 1,424.2 | 1,436.6 | +0.4 | ±0% | 10,034,000 |
| 2025/01/30 | 1,421.6 | 1,440 | 1,421.4 | 1,436.2 | +6.4 | +0.4% | 8,473,000 |
| 2025/01/29 | 1,440 | 1,440 | 1,425.2 | 1,429.8 | +7.4 | +0.5% | 6,798,500 |
| 2025/01/28 | 1,432.4 | 1,436.8 | 1,414.4 | 1,422.4 | -3.2 | -0.2% | 13,878,500 |
301～
350
件表示中 / 3977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 | 188,850円 | +6.6% | +2.5% | 2.33% | 13.90倍 | 2.00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 | 445,700円 | +2.0% | +14.0% | 2.80% | 14.84倍 | 1.73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 | 460,000円 | +5.8% | +12.2% | 3.04% | 14.17倍 | 1.49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 | 496,300円 | +0.9% | +6.9% | 2.32% | 13.92倍 | 1.85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 | 157,500円 | +6.0% | +11.1% | 2.54% | 11.85倍 | 1.61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
