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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,193 | 4,204 | 4,162 | 4,170 | -5 | -0.1% | 3,274,500 |
| 2022/11/17 | 4,208 | 4,210 | 4,159 | 4,175 | -42 | -1% | 2,477,400 |
| 2022/11/16 | 4,210 | 4,250 | 4,202 | 4,217 | +24 | +0.6% | 2,826,000 |
| 2022/11/15 | 4,187 | 4,225 | 4,187 | 4,193 | -20 | -0.5% | 2,896,000 |
| 2022/11/14 | 4,215 | 4,237 | 4,197 | 4,213 | -54 | -1.3% | 2,603,000 |
| 2022/11/11 | 4,294 | 4,297 | 4,255 | 4,267 | +53 | +1.3% | 4,272,600 |
| 2022/11/10 | 4,186 | 4,242 | 4,177 | 4,214 | +21 | +0.5% | 3,469,800 |
| 2022/11/09 | 4,182 | 4,215 | 4,174 | 4,193 | +3 | +0.1% | 3,183,700 |
| 2022/11/08 | 4,150 | 4,212 | 4,124 | 4,190 | +89 | +2.2% | 4,997,800 |
| 2022/11/07 | 4,125 | 4,183 | 4,072 | 4,101 | +82 | +2% | 4,169,900 |
| 2022/11/04 | 4,050 | 4,071 | 3,982 | 4,019 | +6 | +0.1% | 6,484,500 |
| 2022/11/02 | 4,000 | 4,054 | 3,990 | 4,013 | +31 | +0.8% | 5,018,100 |
| 2022/11/01 | 3,906 | 3,993 | 3,894 | 3,982 | +133 | +3.5% | 4,150,600 |
| 2022/10/31 | 3,853 | 3,879 | 3,815 | 3,849 | +20 | +0.5% | 3,704,000 |
| 2022/10/28 | 3,848 | 3,854 | 3,814 | 3,829 | -22 | -0.6% | 6,424,100 |
| 2022/10/27 | 3,911 | 3,914 | 3,850 | 3,851 | -57 | -1.5% | 3,001,900 |
| 2022/10/26 | 3,921 | 3,925 | 3,896 | 3,908 | ±0 | ±0% | 2,278,500 |
| 2022/10/25 | 3,886 | 3,919 | 3,872 | 3,908 | +47 | +1.2% | 2,702,100 |
| 2022/10/24 | 3,858 | 3,886 | 3,852 | 3,861 | +67 | +1.8% | 2,959,100 |
| 2022/10/21 | 3,825 | 3,848 | 3,794 | 3,794 | -71 | -1.8% | 2,807,700 |
| 2022/10/20 | 3,825 | 3,882 | 3,821 | 3,865 | +14 | +0.4% | 2,822,900 |
| 2022/10/19 | 3,820 | 3,870 | 3,816 | 3,851 | +20 | +0.5% | 2,192,000 |
| 2022/10/18 | 3,826 | 3,837 | 3,808 | 3,831 | +52 | +1.4% | 2,636,500 |
| 2022/10/17 | 3,831 | 3,837 | 3,779 | 3,779 | -125 | -3.2% | 3,920,000 |
| 2022/10/14 | 3,829 | 3,913 | 3,826 | 3,904 | +164 | +4.4% | 5,056,700 |
| 2022/10/13 | 3,762 | 3,777 | 3,737 | 3,740 | -41 | -1.1% | 2,894,600 |
| 2022/10/12 | 3,780 | 3,797 | 3,747 | 3,781 | -7 | -0.2% | 2,492,800 |
| 2022/10/11 | 3,811 | 3,847 | 3,785 | 3,788 | -62 | -1.6% | 3,274,800 |
| 2022/10/07 | 3,819 | 3,878 | 3,816 | 3,850 | -29 | -0.7% | 2,600,300 |
| 2022/10/06 | 3,862 | 3,921 | 3,860 | 3,879 | +14 | +0.4% | 3,096,900 |
| 2022/10/05 | 3,928 | 3,952 | 3,847 | 3,865 | +6 | +0.2% | 5,173,000 |
| 2022/10/04 | 3,739 | 3,861 | 3,722 | 3,859 | +297 | +8.3% | 7,117,200 |
| 2022/10/03 | 3,521 | 3,562 | 3,478 | 3,562 | +61 | +1.7% | 2,418,300 |
| 2022/09/30 | 3,555 | 3,584 | 3,497 | 3,501 | -87 | -2.4% | 4,220,500 |
| 2022/09/29 | 3,550 | 3,598 | 3,535 | 3,588 | +17 | +0.5% | 3,232,800 |
| 2022/09/28 | 3,585 | 3,611 | 3,533 | 3,571 | -45 | -1.2% | 3,927,900 |
| 2022/09/27 | 3,602 | 3,648 | 3,590 | 3,616 | +19 | +0.5% | 2,939,200 |
| 2022/09/26 | 3,701 | 3,703 | 3,597 | 3,597 | -169 | -4.5% | 3,942,100 |
| 2022/09/22 | 3,730 | 3,778 | 3,725 | 3,766 | +35 | +0.9% | 2,311,600 |
| 2022/09/21 | 3,764 | 3,780 | 3,731 | 3,731 | -73 | -1.9% | 2,483,000 |
| 2022/09/20 | 3,798 | 3,822 | 3,788 | 3,804 | +31 | +0.8% | 1,885,100 |
| 2022/09/16 | 3,751 | 3,783 | 3,746 | 3,773 | -11 | -0.3% | 3,331,000 |
| 2022/09/15 | 3,770 | 3,791 | 3,759 | 3,784 | -1 | ±0% | 1,698,100 |
| 2022/09/14 | 3,795 | 3,823 | 3,774 | 3,785 | -79 | -2% | 2,761,700 |
| 2022/09/13 | 3,846 | 3,869 | 3,833 | 3,864 | +31 | +0.8% | 1,709,200 |
| 2022/09/12 | 3,858 | 3,859 | 3,812 | 3,833 | +10 | +0.3% | 1,378,300 |
| 2022/09/09 | 3,819 | 3,824 | 3,782 | 3,823 | +26 | +0.7% | 3,794,400 |
| 2022/09/08 | 3,754 | 3,797 | 3,733 | 3,797 | +72 | +1.9% | 3,695,900 |
| 2022/09/07 | 3,710 | 3,726 | 3,679 | 3,725 | +24 | +0.6% | 2,714,600 |
| 2022/09/06 | 3,718 | 3,722 | 3,687 | 3,701 | -15 | -0.4% | 1,650,900 |
601～
650
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
