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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,167 | 4,193 | 4,080 | 4,080 | -96 | -2.3% | 2,603,900 |
| 2023/02/01 | 4,220 | 4,221 | 4,169 | 4,176 | -7 | -0.2% | 1,904,800 |
| 2023/01/31 | 4,207 | 4,219 | 4,173 | 4,183 | -5 | -0.1% | 2,997,100 |
| 2023/01/30 | 4,200 | 4,209 | 4,164 | 4,188 | -18 | -0.4% | 2,826,500 |
| 2023/01/27 | 4,223 | 4,227 | 4,197 | 4,206 | +46 | +1.1% | 2,714,900 |
| 2023/01/26 | 4,198 | 4,204 | 4,156 | 4,160 | -1 | ±0% | 2,013,000 |
| 2023/01/25 | 4,200 | 4,200 | 4,161 | 4,161 | -42 | -1% | 2,448,800 |
| 2023/01/24 | 4,150 | 4,213 | 4,140 | 4,203 | +75 | +1.8% | 3,261,100 |
| 2023/01/23 | 4,135 | 4,146 | 4,111 | 4,128 | +50 | +1.2% | 1,971,900 |
| 2023/01/20 | 4,076 | 4,095 | 4,062 | 4,078 | +14 | +0.3% | 1,889,900 |
| 2023/01/19 | 4,090 | 4,097 | 4,053 | 4,064 | -51 | -1.2% | 2,043,300 |
| 2023/01/18 | 4,086 | 4,155 | 4,072 | 4,115 | +50 | +1.2% | 3,511,500 |
| 2023/01/17 | 4,035 | 4,074 | 4,035 | 4,065 | +32 | +0.8% | 1,909,200 |
| 2023/01/16 | 4,008 | 4,049 | 3,998 | 4,033 | -17 | -0.4% | 1,726,100 |
| 2023/01/13 | 4,050 | 4,091 | 4,039 | 4,050 | -5 | -0.1% | 2,655,100 |
| 2023/01/12 | 4,035 | 4,067 | 4,031 | 4,055 | ±0 | ±0% | 1,955,200 |
| 2023/01/11 | 4,026 | 4,063 | 4,022 | 4,055 | +36 | +0.9% | 1,980,100 |
| 2023/01/10 | 4,035 | 4,046 | 3,997 | 4,019 | +53 | +1.3% | 2,819,200 |
| 2023/01/06 | 3,982 | 3,989 | 3,947 | 3,966 | -27 | -0.7% | 2,455,700 |
| 2023/01/05 | 4,028 | 4,032 | 3,971 | 3,993 | -32 | -0.8% | 3,543,200 |
| 2023/01/04 | 4,089 | 4,092 | 4,025 | 4,025 | -121 | -2.9% | 3,430,900 |
| 2022/12/30 | 4,158 | 4,180 | 4,142 | 4,146 | -26 | -0.6% | 1,778,500 |
| 2022/12/29 | 4,164 | 4,172 | 4,112 | 4,172 | -44 | -1% | 1,893,000 |
| 2022/12/28 | 4,205 | 4,227 | 4,185 | 4,216 | +15 | +0.4% | 1,456,600 |
| 2022/12/27 | 4,226 | 4,234 | 4,196 | 4,201 | +14 | +0.3% | 980,800 |
| 2022/12/26 | 4,181 | 4,204 | 4,174 | 4,187 | +6 | +0.1% | 1,088,400 |
| 2022/12/23 | 4,181 | 4,214 | 4,168 | 4,181 | -53 | -1.3% | 1,654,000 |
| 2022/12/22 | 4,234 | 4,251 | 4,214 | 4,234 | +31 | +0.7% | 2,286,400 |
| 2022/12/21 | 4,200 | 4,233 | 4,175 | 4,203 | +16 | +0.4% | 3,500,900 |
| 2022/12/20 | 4,240 | 4,280 | 4,135 | 4,187 | -49 | -1.2% | 3,082,000 |
| 2022/12/19 | 4,231 | 4,251 | 4,220 | 4,236 | -23 | -0.5% | 1,496,800 |
| 2022/12/16 | 4,285 | 4,308 | 4,251 | 4,259 | -69 | -1.6% | 3,084,800 |
| 2022/12/15 | 4,286 | 4,339 | 4,281 | 4,328 | +8 | +0.2% | 2,312,100 |
| 2022/12/14 | 4,310 | 4,329 | 4,298 | 4,320 | +33 | +0.8% | 2,130,000 |
| 2022/12/13 | 4,302 | 4,327 | 4,281 | 4,287 | +21 | +0.5% | 2,160,100 |
| 2022/12/12 | 4,282 | 4,300 | 4,263 | 4,266 | +2 | ±0% | 2,266,000 |
| 2022/12/09 | 4,301 | 4,334 | 4,264 | 4,264 | +74 | +1.8% | 3,776,800 |
| 2022/12/08 | 4,214 | 4,219 | 4,166 | 4,190 | -9 | -0.2% | 2,447,400 |
| 2022/12/07 | 4,177 | 4,234 | 4,176 | 4,199 | -10 | -0.2% | 2,222,400 |
| 2022/12/06 | 4,175 | 4,222 | 4,175 | 4,209 | +41 | +1% | 1,851,200 |
| 2022/12/05 | 4,183 | 4,185 | 4,135 | 4,168 | ±0 | ±0% | 2,296,200 |
| 2022/12/02 | 4,205 | 4,207 | 4,135 | 4,168 | -94 | -2.2% | 3,877,900 |
| 2022/12/01 | 4,257 | 4,302 | 4,236 | 4,262 | -25 | -0.6% | 3,149,100 |
| 2022/11/30 | 4,298 | 4,315 | 4,256 | 4,287 | -26 | -0.6% | 5,189,600 |
| 2022/11/29 | 4,292 | 4,318 | 4,269 | 4,313 | -12 | -0.3% | 2,511,200 |
| 2022/11/28 | 4,369 | 4,384 | 4,288 | 4,325 | -35 | -0.8% | 2,592,500 |
| 2022/11/25 | 4,395 | 4,398 | 4,343 | 4,360 | -42 | -1% | 2,453,100 |
| 2022/11/24 | 4,349 | 4,414 | 4,329 | 4,402 | +115 | +2.7% | 4,308,800 |
| 2022/11/22 | 4,231 | 4,326 | 4,231 | 4,287 | +77 | +1.8% | 3,578,100 |
| 2022/11/21 | 4,170 | 4,250 | 4,167 | 4,210 | +40 | +1% | 2,620,300 |
551～
600
件表示中 / 3692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 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41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
