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 |
|---|---|---|---|---|---|---|---|
| 2011/08/02 | 181 | 184 | 180.6 | 183.2 | +2.8 | +1.6% | 55,671,000 |
| 2011/08/01 | 181.8 | 182.4 | 180.4 | 180.4 | +2.4 | +1.3% | 46,781,000 |
| 2011/07/29 | 178.4 | 180.4 | 178 | 178 | -1.6 | -0.9% | 37,620,000 |
| 2011/07/28 | 179 | 179.6 | 178.2 | 179.6 | -2.2 | -1.2% | 28,014,500 |
| 2011/07/27 | 181.6 | 182.8 | 179.6 | 181.8 | -2 | -1.1% | 40,048,500 |
| 2011/07/26 | 178.8 | 184.8 | 178.4 | 183.8 | +6 | +3.4% | 61,775,000 |
| 2011/07/25 | 180.4 | 180.4 | 177.2 | 177.8 | -3 | -1.7% | 22,847,500 |
| 2011/07/22 | 180.4 | 180.8 | 179.4 | 180.8 | +1.8 | +1% | 31,584,000 |
| 2011/07/21 | 178.2 | 179.2 | 177.2 | 179 | +2 | +1.1% | 36,238,500 |
| 2011/07/20 | 177.2 | 178.4 | 176.2 | 177 | +2.2 | +1.3% | 26,053,500 |
| 2011/07/19 | 174 | 176.8 | 174 | 174.8 | ±0 | ±0% | 33,808,000 |
| 2011/07/15 | 175.6 | 176.4 | 174.2 | 174.8 | -1.4 | -0.8% | 26,705,500 |
| 2011/07/14 | 175.8 | 178 | 174.2 | 176.2 | +0.2 | +0.1% | 45,518,500 |
| 2011/07/13 | 172.4 | 176.4 | 172.4 | 176 | +4.4 | +2.6% | 35,725,500 |
| 2011/07/12 | 172.2 | 173.4 | 171.2 | 171.6 | -2.8 | -1.6% | 20,347,000 |
| 2011/07/11 | 174.8 | 176 | 173.8 | 174.4 | -1.6 | -0.9% | 20,751,000 |
| 2011/07/08 | 177.8 | 177.8 | 175.2 | 176 | +0.2 | +0.1% | 28,120,500 |
| 2011/07/07 | 175.6 | 176.6 | 175 | 175.8 | +0.4 | +0.2% | 29,887,500 |
| 2011/07/06 | 171.6 | 175.4 | 171.4 | 175.4 | +4.6 | +2.7% | 41,113,500 |
| 2011/07/05 | 171.8 | 172.2 | 170.6 | 170.8 | -1.2 | -0.7% | 15,748,500 |
| 2011/07/04 | 172.2 | 173 | 171.6 | 172 | +2.2 | +1.3% | 29,638,000 |
| 2011/07/01 | 168 | 170.4 | 168 | 169.8 | +3.2 | +1.9% | 36,018,000 |
| 2011/06/30 | 165.4 | 167.2 | 164.8 | 166.6 | +1.8 | +1.1% | 46,129,000 |
| 2011/06/29 | 164.8 | 165.4 | 163.4 | 164.8 | +2.6 | +1.6% | 34,939,000 |
| 2011/06/28 | 162.4 | 163.8 | 162 | 162.2 | +0.2 | +0.1% | 35,927,000 |
| 2011/06/27 | 164.4 | 164.6 | 162 | 162 | -3 | -1.8% | 22,741,500 |
| 2011/06/24 | 162 | 165 | 161.4 | 165 | +2.2 | +1.4% | 25,732,000 |
| 2011/06/23 | 162 | 163.4 | 161 | 162.8 | -0.4 | -0.2% | 31,477,500 |
| 2011/06/22 | 161.6 | 163.8 | 161 | 163.2 | +4 | +2.5% | 30,119,000 |
| 2011/06/21 | 157.6 | 159.2 | 156.6 | 159.2 | +2.8 | +1.8% | 24,458,500 |
| 2011/06/20 | 157 | 158 | 155.6 | 156.4 | -0.2 | -0.1% | 20,127,500 |
| 2011/06/17 | 160.4 | 161 | 155.6 | 156.6 | -3.2 | -2% | 38,166,000 |
| 2011/06/16 | 161.4 | 161.6 | 159.8 | 159.8 | -4 | -2.4% | 26,374,500 |
| 2011/06/15 | 165 | 165.4 | 163.2 | 163.8 | +0.2 | +0.1% | 17,517,000 |
| 2011/06/14 | 160.6 | 163.6 | 160.6 | 163.6 | +2.2 | +1.4% | 22,630,500 |
| 2011/06/13 | 161.2 | 161.6 | 160.2 | 161.4 | -0.8 | -0.5% | 13,605,500 |
| 2011/06/10 | 161.4 | 163.4 | 161 | 162.2 | +2.4 | +1.5% | 38,586,500 |
| 2011/06/09 | 161.4 | 161.4 | 159.4 | 159.8 | -1.6 | -1% | 19,687,500 |
| 2011/06/08 | 161.4 | 161.8 | 159.8 | 161.4 | ±0 | ±0% | 27,342,000 |
| 2011/06/07 | 160.4 | 162.4 | 160 | 161.4 | +0.2 | +0.1% | 32,936,000 |
| 2011/06/06 | 161 | 161.8 | 160 | 161.2 | +0.2 | +0.1% | 28,677,500 |
| 2011/06/03 | 164 | 164 | 160.6 | 161 | -2.2 | -1.3% | 24,249,000 |
| 2011/06/02 | 163.6 | 164.2 | 162.8 | 163.2 | -4 | -2.4% | 27,023,000 |
| 2011/06/01 | 167 | 167.4 | 165.8 | 167.2 | -0.4 | -0.2% | 27,272,000 |
| 2011/05/31 | 163.6 | 167.6 | 163.2 | 167.6 | +3.4 | +2.1% | 36,360,000 |
| 2011/05/30 | 165 | 165.2 | 162.6 | 164.2 | -1.6 | -1% | 24,495,000 |
| 2011/05/27 | 164.8 | 167.8 | 164 | 165.8 | -0.6 | -0.4% | 37,984,500 |
| 2011/05/26 | 165.8 | 167.2 | 165.4 | 166.4 | +1.4 | +0.8% | 31,528,000 |
| 2011/05/25 | 168.4 | 168.6 | 164.6 | 165 | -3 | -1.8% | 39,258,000 |
| 2011/05/24 | 166.4 | 168.6 | 166 | 168 | +0.4 | +0.2% | 20,416,500 |
3651～
3700
件表示中 / 3978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 | 189,350円 | +6.6% | +2.5% | 2.32% | 13.93倍 | 2.01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 | 450,700円 | +2.0% | +14.0% | 2.77% | 15.00倍 | 1.75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 | 466,700円 | +5.8% | +12.2% | 3.00% | 14.38倍 | 1.51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 | 502,600円 | +0.9% | +6.9% | 2.29% | 14.10倍 | 1.87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 | 159,100円 | +6.0% | +11.1% | 2.51% | 11.97倍 | 1.63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
