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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,330 | 5,401 | 5,320 | 5,343 | -39 | -0.7% | 2,667,200 |
| 2023/10/25 | 5,392 | 5,481 | 5,377 | 5,382 | +64 | +1.2% | 2,969,200 |
| 2023/10/24 | 5,330 | 5,356 | 5,230 | 5,318 | +79 | +1.5% | 4,201,800 |
| 2023/10/23 | 5,238 | 5,303 | 5,225 | 5,239 | -73 | -1.4% | 2,785,000 |
| 2023/10/20 | 5,230 | 5,365 | 5,221 | 5,312 | +16 | +0.3% | 2,136,900 |
| 2023/10/19 | 5,293 | 5,342 | 5,287 | 5,296 | -129 | -2.4% | 2,243,800 |
| 2023/10/18 | 5,455 | 5,476 | 5,399 | 5,425 | -32 | -0.6% | 2,754,400 |
| 2023/10/17 | 5,455 | 5,505 | 5,412 | 5,457 | +39 | +0.7% | 2,647,300 |
| 2023/10/16 | 5,407 | 5,433 | 5,373 | 5,418 | -13 | -0.2% | 2,998,300 |
| 2023/10/13 | 5,418 | 5,449 | 5,388 | 5,431 | -51 | -0.9% | 2,550,100 |
| 2023/10/12 | 5,444 | 5,491 | 5,428 | 5,482 | +52 | +1% | 3,237,900 |
| 2023/10/11 | 5,495 | 5,531 | 5,426 | 5,430 | -117 | -2.1% | 3,563,600 |
| 2023/10/10 | 5,485 | 5,582 | 5,464 | 5,547 | +369 | +7.1% | 6,876,600 |
| 2023/10/06 | 5,220 | 5,270 | 5,175 | 5,178 | +7 | +0.1% | 2,860,700 |
| 2023/10/05 | 5,121 | 5,189 | 5,034 | 5,171 | +91 | +1.8% | 3,761,200 |
| 2023/10/04 | 5,170 | 5,179 | 5,041 | 5,080 | -225 | -4.2% | 5,557,200 |
| 2023/10/03 | 5,377 | 5,377 | 5,256 | 5,305 | -73 | -1.4% | 3,236,100 |
| 2023/10/02 | 5,436 | 5,501 | 5,377 | 5,378 | -28 | -0.5% | 3,553,600 |
| 2023/09/29 | 5,516 | 5,524 | 5,379 | 5,406 | -136 | -2.5% | 4,607,100 |
| 2023/09/28 | 5,564 | 5,630 | 5,520 | 5,542 | -114 | -2% | 3,481,800 |
| 2023/09/27 | 5,600 | 5,656 | 5,538 | 5,656 | +4 | +0.1% | 3,858,800 |
| 2023/09/26 | 5,698 | 5,698 | 5,630 | 5,652 | -8 | -0.1% | 2,501,900 |
| 2023/09/25 | 5,678 | 5,688 | 5,642 | 5,660 | +59 | +1.1% | 2,224,500 |
| 2023/09/22 | 5,580 | 5,621 | 5,514 | 5,601 | -49 | -0.9% | 3,475,900 |
| 2023/09/21 | 5,673 | 5,710 | 5,640 | 5,650 | -43 | -0.8% | 2,347,000 |
| 2023/09/20 | 5,769 | 5,774 | 5,681 | 5,693 | -64 | -1.1% | 2,899,300 |
| 2023/09/19 | 5,736 | 5,760 | 5,709 | 5,757 | -6 | -0.1% | 3,737,100 |
| 2023/09/15 | 5,731 | 5,814 | 5,719 | 5,763 | +70 | +1.2% | 5,336,800 |
| 2023/09/14 | 5,626 | 5,702 | 5,616 | 5,693 | +97 | +1.7% | 3,104,500 |
| 2023/09/13 | 5,625 | 5,637 | 5,589 | 5,596 | -29 | -0.5% | 3,319,100 |
| 2023/09/12 | 5,722 | 5,740 | 5,614 | 5,625 | -76 | -1.3% | 3,211,100 |
| 2023/09/11 | 5,795 | 5,798 | 5,692 | 5,701 | -49 | -0.9% | 2,227,400 |
| 2023/09/08 | 5,765 | 5,777 | 5,691 | 5,750 | -21 | -0.4% | 5,306,900 |
| 2023/09/07 | 5,759 | 5,870 | 5,750 | 5,771 | +27 | +0.5% | 4,947,200 |
| 2023/09/06 | 5,681 | 5,783 | 5,678 | 5,744 | +71 | +1.3% | 3,670,200 |
| 2023/09/05 | 5,678 | 5,688 | 5,619 | 5,673 | -6 | -0.1% | 3,313,200 |
| 2023/09/04 | 5,603 | 5,683 | 5,595 | 5,679 | +62 | +1.1% | 3,755,400 |
| 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 |
351～
400
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
該当銘柄がありません
チャート関連のコラム
