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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,268 | 7,311 | 7,198 | 7,266 | -16 | -0.2% | 2,928,200 |
| 2025/04/30 | 7,350 | 7,369 | 7,282 | 7,282 | +7 | +0.1% | 4,513,400 |
| 2025/04/28 | 7,233 | 7,304 | 7,226 | 7,275 | +147 | +2.1% | 2,640,300 |
| 2025/04/25 | 7,100 | 7,179 | 7,080 | 7,128 | +85 | +1.2% | 2,546,600 |
| 2025/04/24 | 7,047 | 7,073 | 6,999 | 7,043 | -17 | -0.2% | 2,723,700 |
| 2025/04/23 | 7,033 | 7,071 | 6,982 | 7,060 | +146 | +2.1% | 3,057,900 |
| 2025/04/22 | 6,736 | 6,931 | 6,717 | 6,914 | +202 | +3% | 2,418,800 |
| 2025/04/21 | 6,760 | 6,770 | 6,680 | 6,712 | -49 | -0.7% | 1,341,500 |
| 2025/04/18 | 6,692 | 6,769 | 6,620 | 6,761 | +161 | +2.4% | 1,732,400 |
| 2025/04/17 | 6,564 | 6,612 | 6,521 | 6,600 | +31 | +0.5% | 1,727,800 |
| 2025/04/16 | 6,485 | 6,569 | 6,473 | 6,569 | +17 | +0.3% | 2,039,900 |
| 2025/04/15 | 6,652 | 6,659 | 6,509 | 6,552 | ±0 | ±0% | 2,276,600 |
| 2025/04/14 | 6,625 | 6,649 | 6,552 | 6,552 | +14 | +0.2% | 2,587,200 |
| 2025/04/11 | 6,451 | 6,578 | 6,357 | 6,538 | -252 | -3.7% | 4,163,900 |
| 2025/04/10 | 6,711 | 6,816 | 6,626 | 6,790 | +579 | +9.3% | 5,072,600 |
| 2025/04/09 | 6,247 | 6,329 | 6,131 | 6,211 | -119 | -1.9% | 3,936,700 |
| 2025/04/08 | 6,224 | 6,448 | 6,202 | 6,330 | +291 | +4.8% | 4,259,400 |
| 2025/04/07 | 5,945 | 6,211 | 5,873 | 6,039 | -469 | -7.2% | 5,795,000 |
| 2025/04/04 | 6,434 | 6,572 | 6,405 | 6,508 | -124 | -1.9% | 4,519,400 |
| 2025/04/03 | 6,554 | 6,648 | 6,484 | 6,632 | -222 | -3.2% | 5,488,900 |
| 2025/04/02 | 6,997 | 7,008 | 6,837 | 6,854 | -141 | -2% | 3,284,900 |
| 2025/04/01 | 7,001 | 7,070 | 6,950 | 6,995 | +94 | +1.4% | 3,200,800 |
| 2025/03/31 | 6,916 | 6,955 | 6,812 | 6,901 | -233 | -3.3% | 4,110,400 |
| 2025/03/28 | 7,150 | 7,204 | 7,093 | 7,134 | -113 | -1.6% | 3,548,700 |
| 2025/03/27 | 7,170 | 7,247 | 7,146 | 7,247 | +69 | +1% | 3,637,800 |
| 2025/03/26 | 7,217 | 7,233 | 7,132 | 7,178 | +59 | +0.8% | 2,520,600 |
| 2025/03/25 | 7,225 | 7,248 | 7,114 | 7,119 | -36 | -0.5% | 2,609,300 |
| 2025/03/24 | 7,264 | 7,288 | 7,100 | 7,155 | -94 | -1.3% | 2,795,000 |
| 2025/03/21 | 7,243 | 7,379 | 7,214 | 7,249 | -144 | -1.9% | 7,220,500 |
| 2025/03/19 | 7,220 | 7,434 | 7,201 | 7,393 | +278 | +3.9% | 6,456,300 |
| 2025/03/18 | 7,345 | 7,345 | 7,115 | 7,115 | +170 | +2.4% | 6,214,300 |
| 2025/03/17 | 6,892 | 6,978 | 6,888 | 6,945 | +111 | +1.6% | 2,778,000 |
| 2025/03/14 | 6,753 | 6,855 | 6,748 | 6,834 | +44 | +0.6% | 3,315,800 |
| 2025/03/13 | 6,802 | 6,834 | 6,753 | 6,790 | +11 | +0.2% | 2,599,600 |
| 2025/03/12 | 6,715 | 6,784 | 6,693 | 6,779 | +69 | +1% | 2,328,600 |
| 2025/03/11 | 6,670 | 6,720 | 6,569 | 6,710 | -103 | -1.5% | 5,231,600 |
| 2025/03/10 | 6,837 | 6,863 | 6,785 | 6,813 | -14 | -0.2% | 3,084,400 |
| 2025/03/07 | 6,736 | 6,857 | 6,708 | 6,827 | -5 | -0.1% | 3,022,800 |
| 2025/03/06 | 6,783 | 6,863 | 6,777 | 6,832 | +37 | +0.5% | 3,537,700 |
| 2025/03/05 | 6,844 | 6,875 | 6,762 | 6,795 | -49 | -0.7% | 3,267,200 |
| 2025/03/04 | 6,801 | 6,845 | 6,716 | 6,844 | -15 | -0.2% | 3,560,700 |
| 2025/03/03 | 6,766 | 6,898 | 6,716 | 6,859 | +190 | +2.8% | 4,062,300 |
| 2025/02/28 | 6,749 | 6,910 | 6,627 | 6,669 | -105 | -1.6% | 6,787,200 |
| 2025/02/27 | 6,801 | 6,931 | 6,744 | 6,774 | +282 | +4.3% | 10,007,300 |
| 2025/02/26 | 6,560 | 6,574 | 6,402 | 6,492 | -59 | -0.9% | 6,949,200 |
| 2025/02/25 | 6,439 | 6,597 | 6,313 | 6,551 | +410 | +6.7% | 9,573,400 |
| 2025/02/21 | 6,050 | 6,150 | 6,020 | 6,141 | +37 | +0.6% | 4,278,600 |
| 2025/02/20 | 6,150 | 6,157 | 6,069 | 6,104 | -105 | -1.7% | 4,421,600 |
| 2025/02/19 | 6,350 | 6,360 | 6,209 | 6,209 | -164 | -2.6% | 4,371,900 |
| 2025/02/18 | 6,370 | 6,441 | 6,325 | 6,373 | -55 | -0.9% | 2,654,900 |
1～
50
件表示中 / 3691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 | 726,600円 | +4.1% | +9.5% | 2.75% | 11.71倍 | 1.84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 | 268,700円 | -0.9% | +2.7% | 3.72% | 11.25倍 | 1.15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 | 279,000円 | -2.4% | -11.7% | 3.58% | 8.71倍 | 1.08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 | 357,300円 | +1.3% | +32.7% | 3.64% | 7.72倍 | 0.99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 | 252,700円 | +4.8% | +0.5% | 3.76% | 8.38倍 | 1.24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
