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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 5,801 | 5,893 | 5,787 | 5,880 | +88 | +1.5% | 2,614,900 |
| 2023/12/05 | 5,827 | 5,866 | 5,792 | 5,792 | -33 | -0.6% | 2,819,300 |
| 2023/12/04 | 5,790 | 5,851 | 5,777 | 5,825 | -64 | -1.1% | 2,480,600 |
| 2023/12/01 | 5,838 | 5,921 | 5,820 | 5,889 | +151 | +2.6% | 3,720,300 |
| 2023/11/30 | 5,771 | 5,773 | 5,690 | 5,738 | -63 | -1.1% | 8,834,700 |
| 2023/11/29 | 5,838 | 5,875 | 5,801 | 5,801 | -102 | -1.7% | 2,576,100 |
| 2023/11/28 | 5,902 | 5,917 | 5,838 | 5,903 | -17 | -0.3% | 2,728,200 |
| 2023/11/27 | 5,955 | 5,994 | 5,907 | 5,920 | -39 | -0.7% | 1,986,300 |
| 2023/11/24 | 6,010 | 6,019 | 5,938 | 5,959 | +25 | +0.4% | 2,345,700 |
| 2023/11/22 | 5,900 | 5,990 | 5,890 | 5,934 | +9 | +0.2% | 2,485,000 |
| 2023/11/21 | 6,050 | 6,050 | 5,881 | 5,925 | -225 | -3.7% | 6,021,800 |
| 2023/11/20 | 6,132 | 6,201 | 6,111 | 6,150 | +18 | +0.3% | 4,039,600 |
| 2023/11/17 | 5,989 | 6,143 | 5,975 | 6,132 | +138 | +2.3% | 4,553,800 |
| 2023/11/16 | 5,990 | 6,038 | 5,963 | 5,994 | -33 | -0.5% | 2,435,500 |
| 2023/11/15 | 6,020 | 6,048 | 5,990 | 6,027 | +97 | +1.6% | 3,714,800 |
| 2023/11/14 | 5,969 | 5,997 | 5,928 | 5,930 | +30 | +0.5% | 2,199,300 |
| 2023/11/13 | 5,896 | 5,928 | 5,859 | 5,900 | +37 | +0.6% | 2,176,100 |
| 2023/11/10 | 5,794 | 5,868 | 5,787 | 5,863 | +17 | +0.3% | 2,802,800 |
| 2023/11/09 | 5,759 | 5,855 | 5,718 | 5,846 | +149 | +2.6% | 2,916,600 |
| 2023/11/08 | 5,764 | 5,770 | 5,657 | 5,697 | -102 | -1.8% | 3,960,600 |
| 2023/11/07 | 5,792 | 5,837 | 5,742 | 5,799 | +107 | +1.9% | 4,977,200 |
| 2023/11/06 | 5,767 | 5,827 | 5,650 | 5,692 | +93 | +1.7% | 9,755,600 |
| 2023/11/02 | 5,645 | 5,654 | 5,541 | 5,599 | +45 | +0.8% | 3,733,800 |
| 2023/11/01 | 5,553 | 5,603 | 5,515 | 5,554 | +181 | +3.4% | 3,405,100 |
| 2023/10/31 | 5,343 | 5,411 | 5,313 | 5,373 | +10 | +0.2% | 3,496,400 |
| 2023/10/30 | 5,350 | 5,367 | 5,296 | 5,363 | -56 | -1% | 15,054,000 |
| 2023/10/27 | 5,383 | 5,469 | 5,356 | 5,419 | +76 | +1.4% | 3,303,200 |
| 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 |
101～
150
件表示中 / 3450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 | 709,700円 | +0.4% | -0.6% | 2.25% | 12.76倍 | 1.96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 | 332,100円 | -0.9% | +2.7% | 3.01% | 14.25倍 | 1.50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 | 764,000円 | -2.4% | -11.7% | 2.62% | 12.71倍 | 1.52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 | 418,000円 | -1.6% | +32.7% | 3.11% | 9.64倍 | 1.15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 | 287,700円 | +0.7% | +0.5% | 3.13% | 10.04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
