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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 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 |
| 2024/03/07 | 1,340 | 1,347.4 | 1,316 | 1,320.6 | -4.2 | -0.3% | 16,408,500 |
| 2024/03/06 | 1,327.8 | 1,328.8 | 1,314.8 | 1,324.8 | -8.4 | -0.6% | 14,403,500 |
| 2024/03/05 | 1,311.4 | 1,334.6 | 1,305.2 | 1,333.2 | +17.8 | +1.4% | 15,778,500 |
| 2024/03/04 | 1,328.4 | 1,328.4 | 1,311.6 | 1,315.4 | -5.8 | -0.4% | 15,830,000 |
| 2024/03/01 | 1,300.4 | 1,328 | 1,300.4 | 1,321.2 | +18 | +1.4% | 17,193,000 |
| 2024/02/29 | 1,313.8 | 1,316.4 | 1,292.6 | 1,303.2 | -7.8 | -0.6% | 20,949,000 |
| 2024/02/28 | 1,319.2 | 1,325 | 1,303.8 | 1,311 | -7.2 | -0.5% | 15,586,500 |
| 2024/02/27 | 1,340.2 | 1,342 | 1,315.4 | 1,318.2 | -12.4 | -0.9% | 22,040,500 |
| 2024/02/26 | 1,351.6 | 1,363.4 | 1,328.4 | 1,330.6 | -6.8 | -0.5% | 27,323,500 |
| 2024/02/22 | 1,330.2 | 1,348 | 1,324.8 | 1,337.4 | +7.8 | +0.6% | 24,175,500 |
| 2024/02/21 | 1,329.8 | 1,353 | 1,319 | 1,329.6 | +10.6 | +0.8% | 23,862,000 |
| 2024/02/20 | 1,334 | 1,334 | 1,313.6 | 1,319 | -5 | -0.4% | 18,822,000 |
| 2024/02/19 | 1,322.2 | 1,334.2 | 1,317.2 | 1,324 | -2 | -0.2% | 18,149,500 |
| 2024/02/16 | 1,339.2 | 1,350 | 1,322.8 | 1,326 | -1 | -0.1% | 25,296,500 |
| 2024/02/15 | 1,331.8 | 1,336.2 | 1,317 | 1,327 | +5.2 | +0.4% | 14,888,500 |
| 2024/02/14 | 1,322 | 1,329.6 | 1,306.2 | 1,321.8 | -11.8 | -0.9% | 21,778,000 |
| 2024/02/13 | 1,320.8 | 1,333.8 | 1,308 | 1,333.6 | +19.2 | +1.5% | 25,211,000 |
| 2024/02/09 | 1,329.6 | 1,335 | 1,310.4 | 1,314.4 | -29.2 | -2.2% | 23,306,000 |
| 2024/02/08 | 1,340.4 | 1,343.8 | 1,318.4 | 1,343.6 | -3.6 | -0.3% | 20,822,500 |
| 2024/02/07 | 1,305 | 1,347.2 | 1,302.4 | 1,347.2 | +43.2 | +3.3% | 23,671,000 |
| 2024/02/06 | 1,317.4 | 1,323.4 | 1,300.4 | 1,304 | -25.6 | -1.9% | 23,043,000 |
| 2024/02/05 | 1,360 | 1,361 | 1,322.8 | 1,329.6 | -19.4 | -1.4% | 24,154,000 |
| 2024/02/02 | 1,349.6 | 1,368.8 | 1,338.6 | 1,349 | -0.4 | ±0% | 18,984,500 |
| 2024/02/01 | 1,338 | 1,356.8 | 1,336 | 1,349.4 | -1 | -0.1% | 13,207,500 |
| 2024/01/31 | 1,312.8 | 1,353.8 | 1,310.8 | 1,350.4 | +20.6 | +1.5% | 16,963,000 |
| 2024/01/30 | 1,334.6 | 1,344.2 | 1,326.4 | 1,329.8 | -4.8 | -0.4% | 10,952,000 |
| 2024/01/29 | 1,310 | 1,337 | 1,310 | 1,334.6 | +27.6 | +2.1% | 13,444,500 |
| 2024/01/26 | 1,325.2 | 1,325.2 | 1,304.4 | 1,307 | -26.4 | -2% | 15,132,500 |
| 2024/01/25 | 1,329 | 1,334.4 | 1,323.6 | 1,333.4 | +3 | +0.2% | 11,192,000 |
| 2024/01/24 | 1,337.2 | 1,347 | 1,326 | 1,330.4 | +7 | +0.5% | 20,770,000 |
| 2024/01/23 | 1,329.4 | 1,342.8 | 1,316.2 | 1,323.4 | -6 | -0.5% | 15,645,000 |
| 2024/01/22 | 1,319 | 1,329.4 | 1,309.8 | 1,329.4 | +12.2 | +0.9% | 15,191,500 |
| 2024/01/19 | 1,324 | 1,325.4 | 1,305.4 | 1,317.2 | +12.2 | +0.9% | 20,908,000 |
551～
600
件表示中 / 3977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 | 189,350円 | +6.6% | +2.5% | 2.32% | 13.94倍 | 2.01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 | 450,700円 | +2.0% | +14.0% | 2.77% | 15.01倍 | 1.75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 | 466,700円 | +5.8% | +12.2% | 3.00% | 14.38倍 | 1.51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 | 502,600円 | +0.9% | +6.9% | 2.29% | 14.10倍 | 1.87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 | 159,100円 | +6.0% | +11.1% | 2.51% | 11.97倍 | 1.63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
