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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 8,040 | 8,120 | 7,821 | 7,835 | -98 | -1.2% | 4,730,400 |
| 2025/07/31 | 7,891 | 7,945 | 7,847 | 7,933 | +91 | +1.2% | 2,865,400 |
| 2025/07/30 | 7,760 | 7,842 | 7,760 | 7,842 | +79 | +1% | 1,884,100 |
| 2025/07/29 | 7,810 | 7,868 | 7,707 | 7,763 | -83 | -1.1% | 1,992,100 |
| 2025/07/28 | 7,902 | 7,917 | 7,824 | 7,846 | -54 | -0.7% | 1,805,800 |
| 2025/07/25 | 7,976 | 7,980 | 7,870 | 7,900 | -108 | -1.3% | 2,194,500 |
| 2025/07/24 | 7,935 | 8,055 | 7,929 | 8,008 | +130 | +1.7% | 2,658,700 |
| 2025/07/23 | 7,750 | 7,933 | 7,721 | 7,878 | +272 | +3.6% | 4,623,900 |
| 2025/07/22 | 7,550 | 7,649 | 7,519 | 7,606 | +52 | +0.7% | 1,747,600 |
| 2025/07/18 | 7,580 | 7,587 | 7,520 | 7,554 | -29 | -0.4% | 1,758,200 |
| 2025/07/17 | 7,564 | 7,609 | 7,532 | 7,583 | +19 | +0.3% | 2,029,100 |
| 2025/07/16 | 7,531 | 7,571 | 7,481 | 7,564 | +37 | +0.5% | 1,558,600 |
| 2025/07/15 | 7,651 | 7,660 | 7,514 | 7,527 | -182 | -2.4% | 2,430,900 |
| 2025/07/14 | 7,630 | 7,739 | 7,624 | 7,709 | +92 | +1.2% | 1,618,500 |
| 2025/07/11 | 7,665 | 7,707 | 7,605 | 7,617 | +27 | +0.4% | 1,745,400 |
| 2025/07/10 | 7,630 | 7,630 | 7,517 | 7,590 | -73 | -1% | 3,051,100 |
| 2025/07/09 | 7,679 | 7,716 | 7,627 | 7,663 | +44 | +0.6% | 1,825,800 |
| 2025/07/08 | 7,660 | 7,754 | 7,530 | 7,619 | +44 | +0.6% | 2,860,900 |
| 2025/07/07 | 7,557 | 7,644 | 7,547 | 7,575 | +38 | +0.5% | 1,782,700 |
| 2025/07/04 | 7,586 | 7,598 | 7,471 | 7,537 | -55 | -0.7% | 1,419,000 |
| 2025/07/03 | 7,500 | 7,639 | 7,441 | 7,592 | -13 | -0.2% | 2,756,300 |
| 2025/07/02 | 7,560 | 7,634 | 7,522 | 7,605 | +82 | +1.1% | 2,796,700 |
| 2025/07/01 | 7,529 | 7,539 | 7,477 | 7,523 | -33 | -0.4% | 1,577,800 |
| 2025/06/30 | 7,570 | 7,599 | 7,512 | 7,556 | +50 | +0.7% | 2,314,700 |
| 2025/06/27 | 7,530 | 7,570 | 7,476 | 7,506 | +28 | +0.4% | 2,813,800 |
| 2025/06/26 | 7,294 | 7,478 | 7,266 | 7,478 | +178 | +2.4% | 3,638,400 |
| 2025/06/25 | 7,390 | 7,398 | 7,244 | 7,300 | -120 | -1.6% | 2,577,400 |
| 2025/06/24 | 7,498 | 7,591 | 7,395 | 7,420 | -50 | -0.7% | 1,865,400 |
| 2025/06/23 | 7,577 | 7,622 | 7,436 | 7,470 | -57 | -0.8% | 2,147,000 |
| 2025/06/20 | 7,498 | 7,604 | 7,485 | 7,527 | +13 | +0.2% | 12,698,800 |
| 2025/06/19 | 7,585 | 7,587 | 7,474 | 7,514 | -80 | -1.1% | 1,609,100 |
| 2025/06/18 | 7,477 | 7,596 | 7,468 | 7,594 | +105 | +1.4% | 2,451,700 |
| 2025/06/17 | 7,441 | 7,512 | 7,438 | 7,489 | +28 | +0.4% | 2,189,300 |
| 2025/06/16 | 7,418 | 7,483 | 7,383 | 7,461 | +135 | +1.8% | 2,213,500 |
| 2025/06/13 | 7,327 | 7,342 | 7,238 | 7,326 | -55 | -0.7% | 3,124,000 |
| 2025/06/12 | 7,479 | 7,509 | 7,373 | 7,381 | -85 | -1.1% | 3,112,900 |
| 2025/06/11 | 7,425 | 7,486 | 7,386 | 7,466 | +32 | +0.4% | 1,907,100 |
| 2025/06/10 | 7,485 | 7,495 | 7,412 | 7,434 | -62 | -0.8% | 2,437,900 |
| 2025/06/09 | 7,553 | 7,588 | 7,496 | 7,496 | +3 | ±0% | 1,662,100 |
| 2025/06/06 | 7,485 | 7,511 | 7,436 | 7,493 | +8 | +0.1% | 2,005,900 |
| 2025/06/05 | 7,485 | 7,522 | 7,443 | 7,485 | -33 | -0.4% | 2,177,500 |
| 2025/06/04 | 7,550 | 7,558 | 7,503 | 7,518 | -2 | ±0% | 3,381,200 |
| 2025/06/03 | 7,671 | 7,674 | 7,520 | 7,520 | -137 | -1.8% | 2,668,800 |
| 2025/06/02 | 7,695 | 7,704 | 7,603 | 7,657 | -83 | -1.1% | 2,511,400 |
| 2025/05/30 | 7,570 | 7,748 | 7,562 | 7,740 | +104 | +1.4% | 5,298,200 |
| 2025/05/29 | 7,567 | 7,668 | 7,546 | 7,636 | +116 | +1.5% | 2,439,900 |
| 2025/05/28 | 7,550 | 7,611 | 7,512 | 7,520 | +3 | ±0% | 2,660,400 |
| 2025/05/27 | 7,461 | 7,535 | 7,460 | 7,517 | +43 | +0.6% | 1,899,400 |
| 2025/05/26 | 7,515 | 7,550 | 7,461 | 7,474 | -39 | -0.5% | 1,692,700 |
| 2025/05/23 | 7,457 | 7,519 | 7,448 | 7,513 | +69 | +0.9% | 2,109,100 |
1～
50
件表示中 / 3754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 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30倍 | 1.92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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
