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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,935 | 6,948 | 6,843 | 6,898 | -11 | -0.2% | 2,882,700 |
| 2024/04/25 | 6,844 | 6,915 | 6,838 | 6,909 | +25 | +0.4% | 3,510,000 |
| 2024/04/24 | 6,678 | 6,888 | 6,660 | 6,884 | +224 | +3.4% | 3,529,200 |
| 2024/04/23 | 6,631 | 6,690 | 6,609 | 6,660 | +83 | +1.3% | 1,990,600 |
| 2024/04/22 | 6,563 | 6,637 | 6,520 | 6,577 | +73 | +1.1% | 2,453,800 |
| 2024/04/19 | 6,503 | 6,555 | 6,374 | 6,504 | -128 | -1.9% | 4,925,300 |
| 2024/04/18 | 6,626 | 6,644 | 6,508 | 6,632 | -31 | -0.5% | 3,565,300 |
| 2024/04/17 | 6,716 | 6,734 | 6,625 | 6,663 | -4 | -0.1% | 2,526,600 |
| 2024/04/16 | 6,792 | 6,811 | 6,638 | 6,667 | -145 | -2.1% | 3,212,000 |
| 2024/04/15 | 6,700 | 6,867 | 6,643 | 6,812 | +15 | +0.2% | 3,319,600 |
| 2024/04/12 | 6,850 | 6,850 | 6,731 | 6,797 | +5 | +0.1% | 2,718,700 |
| 2024/04/11 | 6,730 | 6,832 | 6,725 | 6,792 | -24 | -0.4% | 2,646,400 |
| 2024/04/10 | 6,796 | 6,847 | 6,741 | 6,816 | -24 | -0.4% | 2,839,800 |
| 2024/04/09 | 6,774 | 6,849 | 6,725 | 6,840 | +92 | +1.4% | 2,707,500 |
| 2024/04/08 | 6,825 | 6,866 | 6,724 | 6,748 | -43 | -0.6% | 3,090,100 |
| 2024/04/05 | 6,826 | 6,840 | 6,692 | 6,791 | -20 | -0.3% | 3,997,600 |
| 2024/04/04 | 6,965 | 7,039 | 6,807 | 6,811 | +46 | +0.7% | 8,483,000 |
| 2024/04/03 | 6,300 | 6,830 | 6,222 | 6,765 | +405 | +6.4% | 12,568,400 |
| 2024/04/02 | 6,466 | 6,497 | 6,332 | 6,360 | -75 | -1.2% | 2,983,100 |
| 2024/04/01 | 6,495 | 6,527 | 6,363 | 6,435 | -31 | -0.5% | 2,308,200 |
| 2024/03/29 | 6,485 | 6,510 | 6,456 | 6,466 | +2 | ±0% | 2,362,400 |
| 2024/03/28 | 6,501 | 6,517 | 6,424 | 6,464 | -155 | -2.3% | 3,586,000 |
| 2024/03/27 | 6,560 | 6,651 | 6,558 | 6,619 | +84 | +1.3% | 3,830,000 |
| 2024/03/26 | 6,542 | 6,562 | 6,512 | 6,535 | -7 | -0.1% | 2,488,800 |
| 2024/03/25 | 6,633 | 6,633 | 6,530 | 6,542 | -103 | -1.6% | 2,942,200 |
| 2024/03/22 | 6,650 | 6,705 | 6,602 | 6,645 | +42 | +0.6% | 4,630,900 |
| 2024/03/21 | 6,550 | 6,636 | 6,508 | 6,603 | +96 | +1.5% | 5,794,400 |
| 2024/03/19 | 6,435 | 6,525 | 6,431 | 6,507 | +38 | +0.6% | 2,980,200 |
| 2024/03/18 | 6,480 | 6,532 | 6,444 | 6,469 | +36 | +0.6% | 3,272,300 |
| 2024/03/15 | 6,304 | 6,448 | 6,295 | 6,433 | +155 | +2.5% | 4,629,000 |
| 2024/03/14 | 6,217 | 6,292 | 6,181 | 6,278 | +55 | +0.9% | 3,035,200 |
| 2024/03/13 | 6,365 | 6,368 | 6,186 | 6,223 | -76 | -1.2% | 2,882,300 |
| 2024/03/12 | 6,320 | 6,338 | 6,144 | 6,299 | -86 | -1.3% | 4,257,600 |
| 2024/03/11 | 6,548 | 6,567 | 6,301 | 6,385 | -232 | -3.5% | 3,959,800 |
| 2024/03/08 | 6,576 | 6,658 | 6,544 | 6,617 | +14 | +0.2% | 3,831,200 |
| 2024/03/07 | 6,700 | 6,737 | 6,580 | 6,603 | -21 | -0.3% | 3,281,700 |
| 2024/03/06 | 6,639 | 6,644 | 6,574 | 6,624 | -42 | -0.6% | 2,880,700 |
| 2024/03/05 | 6,557 | 6,673 | 6,526 | 6,666 | +89 | +1.4% | 3,155,700 |
| 2024/03/04 | 6,642 | 6,642 | 6,558 | 6,577 | -29 | -0.4% | 3,166,000 |
| 2024/03/01 | 6,502 | 6,640 | 6,502 | 6,606 | +90 | +1.4% | 3,438,600 |
| 2024/02/29 | 6,569 | 6,582 | 6,463 | 6,516 | -39 | -0.6% | 4,189,800 |
| 2024/02/28 | 6,596 | 6,625 | 6,519 | 6,555 | -36 | -0.5% | 3,117,300 |
| 2024/02/27 | 6,701 | 6,710 | 6,577 | 6,591 | -62 | -0.9% | 4,408,100 |
| 2024/02/26 | 6,758 | 6,817 | 6,642 | 6,653 | -34 | -0.5% | 5,464,700 |
| 2024/02/22 | 6,651 | 6,740 | 6,624 | 6,687 | +39 | +0.6% | 4,835,100 |
| 2024/02/21 | 6,649 | 6,765 | 6,595 | 6,648 | +53 | +0.8% | 4,772,400 |
| 2024/02/20 | 6,670 | 6,670 | 6,568 | 6,595 | -25 | -0.4% | 3,764,400 |
| 2024/02/19 | 6,611 | 6,671 | 6,586 | 6,620 | -10 | -0.2% | 3,629,900 |
| 2024/02/16 | 6,696 | 6,750 | 6,614 | 6,630 | -5 | -0.1% | 5,059,300 |
| 2024/02/15 | 6,659 | 6,681 | 6,585 | 6,635 | +26 | +0.4% | 2,977,700 |
1～
50
件表示中 / 3445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 | 689,800円 | +0.4% | -0.6% | 2.32% | 12.41倍 | 1.90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 | 352,900円 | -11.9% | -16.7% | 1.98% | 15.28倍 | 1.65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 | 751,900円 | -9.1% | -10.4% | 2.26% | 11.85倍 | 1.59倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 住友商 | 390,900円 | -1.7% | -11.5% | 3.20% | 9.55倍 | 1.10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 | 270,600円 | -3.2% | -14.1% | 3.07% | 10.07倍 | 1.39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
チャート関連のコラム
