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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,429.8 | 1,439.2 | 1,416.8 | 1,425.6 | +13 | +0.9% | 10,558,000 |
| 2025/01/24 | 1,422.2 | 1,429 | 1,410.2 | 1,412.6 | -5.4 | -0.4% | 16,981,500 |
| 2025/01/23 | 1,428.8 | 1,430.6 | 1,413.4 | 1,418 | +3 | +0.2% | 16,333,000 |
| 2025/01/22 | 1,432 | 1,437.8 | 1,410.6 | 1,415 | -15.4 | -1.1% | 17,395,000 |
| 2025/01/21 | 1,432.2 | 1,435.8 | 1,422.8 | 1,430.4 | -2.2 | -0.2% | 9,040,000 |
| 2025/01/20 | 1,434 | 1,441.2 | 1,429.2 | 1,432.6 | +11.8 | +0.8% | 6,705,500 |
| 2025/01/17 | 1,420 | 1,429.8 | 1,407.2 | 1,420.8 | -6.2 | -0.4% | 17,420,000 |
| 2025/01/16 | 1,447 | 1,449.2 | 1,426 | 1,427 | -12.8 | -0.9% | 10,539,000 |
| 2025/01/15 | 1,489.4 | 1,490 | 1,437.2 | 1,439.8 | -31 | -2.1% | 14,929,500 |
| 2025/01/14 | 1,470.6 | 1,505 | 1,463.4 | 1,470.8 | +0.2 | ±0% | 16,255,500 |
| 2025/01/10 | 1,502.4 | 1,506.8 | 1,469 | 1,470.6 | -22.8 | -1.5% | 14,518,000 |
| 2025/01/09 | 1,548.6 | 1,548.8 | 1,493.4 | 1,493.4 | -57.4 | -3.7% | 17,436,000 |
| 2025/01/08 | 1,549 | 1,560.8 | 1,542.2 | 1,550.8 | -3.2 | -0.2% | 13,142,500 |
| 2025/01/07 | 1,550 | 1,562 | 1,543.4 | 1,554 | -5.4 | -0.3% | 10,879,000 |
| 2025/01/06 | 1,580.8 | 1,582.8 | 1,545.6 | 1,559.4 | -7 | -0.4% | 15,727,500 |
| 2024/12/30 | 1,593 | 1,598.8 | 1,563 | 1,566.4 | -10.6 | -0.7% | 10,344,000 |
| 2024/12/27 | 1,560 | 1,584.2 | 1,557.2 | 1,577 | +23.4 | +1.5% | 11,173,500 |
| 2024/12/26 | 1,531 | 1,554.4 | 1,530 | 1,553.6 | +22.6 | +1.5% | 10,086,000 |
| 2024/12/25 | 1,539.8 | 1,539.8 | 1,512.6 | 1,531 | +1.6 | +0.1% | 8,080,000 |
| 2024/12/24 | 1,528.2 | 1,535.4 | 1,520.6 | 1,529.4 | +7 | +0.5% | 5,219,500 |
| 2024/12/23 | 1,516 | 1,524.8 | 1,508.6 | 1,522.4 | +25.8 | +1.7% | 8,273,000 |
| 2024/12/20 | 1,504.4 | 1,512 | 1,493.6 | 1,496.6 | -3.4 | -0.2% | 14,289,000 |
| 2024/12/19 | 1,501 | 1,511.4 | 1,492.2 | 1,500 | -24.6 | -1.6% | 15,753,500 |
| 2024/12/18 | 1,534.8 | 1,547.4 | 1,524.6 | 1,524.6 | -5.2 | -0.3% | 12,022,500 |
| 2024/12/17 | 1,530 | 1,551 | 1,529.8 | 1,529.8 | -6.2 | -0.4% | 10,541,000 |
| 2024/12/16 | 1,540 | 1,542.2 | 1,527.4 | 1,536 | -11.4 | -0.7% | 8,217,500 |
| 2024/12/13 | 1,545.8 | 1,560 | 1,530 | 1,547.4 | -16.6 | -1.1% | 14,762,000 |
| 2024/12/12 | 1,555.8 | 1,575 | 1,550 | 1,564 | +24 | +1.6% | 17,589,000 |
| 2024/12/11 | 1,546.2 | 1,556.8 | 1,533.4 | 1,540 | -1 | -0.1% | 10,853,500 |
| 2024/12/10 | 1,549 | 1,555.8 | 1,535.4 | 1,541 | +6.4 | +0.4% | 13,852,500 |
| 2024/12/09 | 1,516 | 1,536.8 | 1,514.2 | 1,534.6 | +18.6 | +1.2% | 10,861,500 |
| 2024/12/06 | 1,524 | 1,534.8 | 1,510.6 | 1,516 | -24.4 | -1.6% | 13,590,500 |
| 2024/12/05 | 1,566 | 1,569.8 | 1,535.8 | 1,540.4 | -7.8 | -0.5% | 11,979,000 |
| 2024/12/04 | 1,559 | 1,580.8 | 1,540.2 | 1,548.2 | +7.4 | +0.5% | 16,455,500 |
| 2024/12/03 | 1,514.4 | 1,551.8 | 1,508 | 1,540.8 | +40.4 | +2.7% | 19,096,000 |
| 2024/12/02 | 1,476.8 | 1,507.2 | 1,475.2 | 1,500.4 | +23.6 | +1.6% | 10,181,500 |
| 2024/11/29 | 1,473.2 | 1,478.4 | 1,463.6 | 1,476.8 | +2.8 | +0.2% | 8,949,500 |
| 2024/11/28 | 1,442.6 | 1,474.4 | 1,442 | 1,474 | +9 | +0.6% | 11,512,000 |
| 2024/11/27 | 1,485.4 | 1,485.4 | 1,454 | 1,465 | -25 | -1.7% | 15,138,000 |
| 2024/11/26 | 1,502 | 1,503.4 | 1,479.2 | 1,490 | -18 | -1.2% | 16,213,000 |
| 2024/11/25 | 1,520.6 | 1,527.8 | 1,502.4 | 1,508 | -8.2 | -0.5% | 37,247,500 |
| 2024/11/22 | 1,514 | 1,532.8 | 1,510.2 | 1,516.2 | -0.8 | -0.1% | 14,602,000 |
| 2024/11/21 | 1,544 | 1,546.2 | 1,514 | 1,517 | -22.4 | -1.5% | 13,263,500 |
| 2024/11/20 | 1,551.2 | 1,565.8 | 1,539.4 | 1,539.4 | -18.4 | -1.2% | 13,705,500 |
| 2024/11/19 | 1,556.4 | 1,567.2 | 1,542 | 1,557.8 | -6.2 | -0.4% | 13,232,500 |
| 2024/11/18 | 1,570.2 | 1,578.4 | 1,560.8 | 1,564 | -16 | -1% | 8,219,000 |
| 2024/11/15 | 1,590 | 1,605.4 | 1,580 | 1,580 | -8.6 | -0.5% | 13,507,000 |
| 2024/11/14 | 1,580.2 | 1,623.6 | 1,575.8 | 1,588.6 | +29.4 | +1.9% | 17,118,500 |
| 2024/11/13 | 1,585.6 | 1,588.8 | 1,542 | 1,559.2 | -36.6 | -2.3% | 21,614,000 |
| 2024/11/12 | 1,591.6 | 1,614.6 | 1,584.6 | 1,595.8 | +11.2 | +0.7% | 13,870,500 |
351～
400
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
