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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 1,470.2 | 1,476.8 | 1,459.2 | 1,460.6 | -9.6 | -0.7% | 9,670,500 |
| 2024/05/21 | 1,475.4 | 1,485 | 1,470 | 1,470.2 | +3.6 | +0.2% | 8,907,500 |
| 2024/05/20 | 1,450.8 | 1,478.2 | 1,448.6 | 1,466.6 | +15.8 | +1.1% | 11,736,500 |
| 2024/05/17 | 1,446.6 | 1,455 | 1,440.6 | 1,450.8 | -2.2 | -0.2% | 9,697,000 |
| 2024/05/16 | 1,444 | 1,456 | 1,424.2 | 1,453 | +26.6 | +1.9% | 14,780,500 |
| 2024/05/15 | 1,410.8 | 1,437.8 | 1,410.8 | 1,426.4 | +8.4 | +0.6% | 9,718,500 |
| 2024/05/14 | 1,421.2 | 1,432 | 1,406.4 | 1,418 | -8.2 | -0.6% | 11,245,000 |
| 2024/05/13 | 1,458 | 1,459.4 | 1,421.2 | 1,426.2 | -25.8 | -1.8% | 13,453,000 |
| 2024/05/10 | 1,445.6 | 1,469.6 | 1,437 | 1,452 | +22.8 | +1.6% | 13,943,000 |
| 2024/05/09 | 1,442.2 | 1,462.2 | 1,424.4 | 1,429.2 | +9.8 | +0.7% | 18,110,000 |
| 2024/05/08 | 1,478 | 1,483 | 1,414.6 | 1,419.4 | -61.6 | -4.2% | 37,756,500 |
| 2024/05/07 | 1,480.8 | 1,496.4 | 1,451.6 | 1,481 | +14.8 | +1% | 22,776,000 |
| 2024/05/02 | 1,422 | 1,470.8 | 1,418.6 | 1,466.2 | +40 | +2.8% | 23,918,500 |
| 2024/05/01 | 1,422 | 1,436.8 | 1,415.6 | 1,426.2 | -1 | -0.1% | 16,228,000 |
| 2024/04/30 | 1,400 | 1,430.4 | 1,398.6 | 1,427.2 | +47.6 | +3.5% | 24,421,000 |
| 2024/04/26 | 1,387 | 1,389.6 | 1,368.6 | 1,379.6 | -2.2 | -0.2% | 14,413,500 |
| 2024/04/25 | 1,368.8 | 1,383 | 1,367.6 | 1,381.8 | +5 | +0.4% | 17,550,000 |
| 2024/04/24 | 1,335.6 | 1,377.6 | 1,332 | 1,376.8 | +44.8 | +3.4% | 17,646,000 |
| 2024/04/23 | 1,326.2 | 1,338 | 1,321.8 | 1,332 | +16.6 | +1.3% | 9,953,000 |
| 2024/04/22 | 1,312.6 | 1,327.4 | 1,304 | 1,315.4 | +14.6 | +1.1% | 12,269,000 |
| 2024/04/19 | 1,300.6 | 1,311 | 1,274.8 | 1,300.8 | -25.6 | -1.9% | 24,626,500 |
| 2024/04/18 | 1,325.2 | 1,328.8 | 1,301.6 | 1,326.4 | -6.2 | -0.5% | 17,826,500 |
| 2024/04/17 | 1,343.2 | 1,346.8 | 1,325 | 1,332.6 | -0.8 | -0.1% | 12,633,000 |
| 2024/04/16 | 1,358.4 | 1,362.2 | 1,327.6 | 1,333.4 | -29 | -2.1% | 16,060,000 |
| 2024/04/15 | 1,340 | 1,373.4 | 1,328.6 | 1,362.4 | +3 | +0.2% | 16,598,000 |
| 2024/04/12 | 1,370 | 1,370 | 1,346.2 | 1,359.4 | +1 | +0.1% | 13,593,500 |
| 2024/04/11 | 1,346 | 1,366.4 | 1,345 | 1,358.4 | -4.8 | -0.4% | 13,232,000 |
| 2024/04/10 | 1,359.2 | 1,369.4 | 1,348.2 | 1,363.2 | -4.8 | -0.4% | 14,199,000 |
| 2024/04/09 | 1,354.8 | 1,369.8 | 1,345 | 1,368 | +18.4 | +1.4% | 13,537,500 |
| 2024/04/08 | 1,365 | 1,373.2 | 1,344.8 | 1,349.6 | -8.6 | -0.6% | 15,450,500 |
| 2024/04/05 | 1,365.2 | 1,368 | 1,338.4 | 1,358.2 | -4 | -0.3% | 19,988,000 |
| 2024/04/04 | 1,393 | 1,407.8 | 1,361.4 | 1,362.2 | +9.2 | +0.7% | 42,415,000 |
| 2024/04/03 | 1,260 | 1,366 | 1,244.4 | 1,353 | +81 | +6.4% | 62,842,000 |
| 2024/04/02 | 1,293.2 | 1,299.4 | 1,266.4 | 1,272 | -15 | -1.2% | 14,915,500 |
| 2024/04/01 | 1,299 | 1,305.4 | 1,272.6 | 1,287 | -6.2 | -0.5% | 11,541,000 |
| 2024/03/29 | 1,297 | 1,302 | 1,291.2 | 1,293.2 | +0.4 | ±0% | 11,812,000 |
| 2024/03/28 | 1,300.2 | 1,303.4 | 1,284.8 | 1,292.8 | -31 | -2.3% | 17,930,000 |
| 2024/03/27 | 1,312 | 1,330.2 | 1,311.6 | 1,323.8 | +16.8 | +1.3% | 19,150,000 |
| 2024/03/26 | 1,308.4 | 1,312.4 | 1,302.4 | 1,307 | -1.4 | -0.1% | 12,444,000 |
| 2024/03/25 | 1,326.6 | 1,326.6 | 1,306 | 1,308.4 | -20.6 | -1.6% | 14,711,000 |
| 2024/03/22 | 1,330 | 1,341 | 1,320.4 | 1,329 | +8.4 | +0.6% | 23,154,500 |
| 2024/03/21 | 1,310 | 1,327.2 | 1,301.6 | 1,320.6 | +19.2 | +1.5% | 28,972,000 |
| 2024/03/19 | 1,287 | 1,305 | 1,286.2 | 1,301.4 | +7.6 | +0.6% | 14,901,000 |
| 2024/03/18 | 1,296 | 1,306.4 | 1,288.8 | 1,293.8 | +7.2 | +0.6% | 16,361,500 |
| 2024/03/15 | 1,260.8 | 1,289.6 | 1,259 | 1,286.6 | +31 | +2.5% | 23,145,000 |
| 2024/03/14 | 1,243.4 | 1,258.4 | 1,236.2 | 1,255.6 | +11 | +0.9% | 15,176,000 |
| 2024/03/13 | 1,273 | 1,273.6 | 1,237.2 | 1,244.6 | -15.2 | -1.2% | 14,411,500 |
| 2024/03/12 | 1,264 | 1,267.6 | 1,228.8 | 1,259.8 | -17.2 | -1.3% | 21,288,000 |
| 2024/03/11 | 1,309.6 | 1,313.4 | 1,260.2 | 1,277 | -46.4 | -3.5% | 19,799,000 |
| 2024/03/08 | 1,315.2 | 1,331.6 | 1,308.8 | 1,323.4 | +2.8 | +0.2% | 19,156,000 |
401～
450
件表示中 / 3860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 | 200,500円 | +1.9% | +3.9% | 2.09% | 15.59倍 | 2.32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 | 378,200円 | -3.3% | -28.2% | 2.91% | 20.02倍 | 1.58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 | 479,900円 | -3.8% | -3.1% | 2.40% | 16.72倍 | 1.71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 | 460,300円 | -3.7% | -4.6% | 2.17% | 14.82倍 | 1.95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 | 566,200円 | +2.9% | +5.2% | 2.47% | 11.89倍 | 1.39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
