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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,705 | 3,717 | 3,690 | 3,716 | +33 | +0.9% | 1,882,700 |
| 2022/09/02 | 3,723 | 3,729 | 3,644 | 3,683 | -3 | -0.1% | 3,343,100 |
| 2022/09/01 | 3,793 | 3,798 | 3,686 | 3,686 | -157 | -4.1% | 4,964,800 |
| 2022/08/31 | 3,882 | 3,886 | 3,836 | 3,843 | -40 | -1% | 3,899,500 |
| 2022/08/30 | 3,858 | 3,883 | 3,841 | 3,883 | +48 | +1.3% | 1,842,200 |
| 2022/08/29 | 3,830 | 3,856 | 3,824 | 3,835 | -65 | -1.7% | 2,411,000 |
| 2022/08/26 | 3,898 | 3,935 | 3,890 | 3,900 | +28 | +0.7% | 1,960,800 |
| 2022/08/25 | 3,868 | 3,883 | 3,862 | 3,872 | +14 | +0.4% | 1,792,300 |
| 2022/08/24 | 3,849 | 3,880 | 3,841 | 3,858 | +12 | +0.3% | 2,131,200 |
| 2022/08/23 | 3,888 | 3,890 | 3,840 | 3,846 | -51 | -1.3% | 2,107,500 |
| 2022/08/22 | 3,854 | 3,904 | 3,852 | 3,897 | +22 | +0.6% | 2,471,500 |
| 2022/08/19 | 3,865 | 3,880 | 3,849 | 3,875 | +24 | +0.6% | 2,145,500 |
| 2022/08/18 | 3,866 | 3,868 | 3,833 | 3,851 | -32 | -0.8% | 1,654,300 |
| 2022/08/17 | 3,836 | 3,886 | 3,835 | 3,883 | +63 | +1.6% | 2,337,600 |
| 2022/08/16 | 3,828 | 3,829 | 3,802 | 3,820 | -22 | -0.6% | 1,420,900 |
| 2022/08/15 | 3,817 | 3,842 | 3,806 | 3,842 | +27 | +0.7% | 1,551,300 |
| 2022/08/12 | 3,750 | 3,816 | 3,724 | 3,815 | +126 | +3.4% | 4,081,500 |
| 2022/08/10 | 3,702 | 3,722 | 3,685 | 3,689 | -4 | -0.1% | 2,430,200 |
| 2022/08/09 | 3,795 | 3,814 | 3,693 | 3,693 | -128 | -3.3% | 3,380,900 |
| 2022/08/08 | 3,804 | 3,841 | 3,790 | 3,821 | +11 | +0.3% | 3,004,200 |
| 2022/08/05 | 3,819 | 3,885 | 3,758 | 3,810 | +43 | +1.1% | 5,676,700 |
| 2022/08/04 | 3,810 | 3,811 | 3,752 | 3,767 | -39 | -1% | 2,704,800 |
| 2022/08/03 | 3,778 | 3,817 | 3,753 | 3,806 | -16 | -0.4% | 3,928,600 |
| 2022/08/02 | 3,880 | 3,888 | 3,819 | 3,822 | -128 | -3.2% | 3,325,900 |
| 2022/08/01 | 3,885 | 3,950 | 3,879 | 3,950 | +84 | +2.2% | 2,158,100 |
| 2022/07/29 | 3,886 | 3,904 | 3,855 | 3,866 | +3 | +0.1% | 2,361,800 |
| 2022/07/28 | 3,886 | 3,898 | 3,855 | 3,863 | -17 | -0.4% | 2,395,200 |
| 2022/07/27 | 3,852 | 3,883 | 3,851 | 3,880 | +7 | +0.2% | 2,037,100 |
| 2022/07/26 | 3,866 | 3,896 | 3,861 | 3,873 | +6 | +0.2% | 1,755,000 |
| 2022/07/25 | 3,866 | 3,893 | 3,856 | 3,867 | -10 | -0.3% | 1,427,200 |
| 2022/07/22 | 3,859 | 3,890 | 3,851 | 3,877 | -20 | -0.5% | 2,065,100 |
| 2022/07/21 | 3,913 | 3,918 | 3,868 | 3,897 | -42 | -1.1% | 2,911,000 |
| 2022/07/20 | 3,906 | 3,939 | 3,879 | 3,939 | +103 | +2.7% | 3,152,600 |
| 2022/07/19 | 3,865 | 3,889 | 3,825 | 3,836 | +19 | +0.5% | 2,200,700 |
| 2022/07/15 | 3,800 | 3,821 | 3,763 | 3,817 | +42 | +1.1% | 2,424,200 |
| 2022/07/14 | 3,760 | 3,779 | 3,727 | 3,775 | +6 | +0.2% | 1,446,100 |
| 2022/07/13 | 3,766 | 3,781 | 3,747 | 3,769 | -25 | -0.7% | 1,864,600 |
| 2022/07/12 | 3,848 | 3,857 | 3,782 | 3,794 | -71 | -1.8% | 2,398,600 |
| 2022/07/11 | 3,873 | 3,888 | 3,848 | 3,865 | +62 | +1.6% | 2,591,400 |
| 2022/07/08 | 3,798 | 3,850 | 3,783 | 3,803 | +11 | +0.3% | 3,981,000 |
| 2022/07/07 | 3,749 | 3,797 | 3,732 | 3,792 | +62 | +1.7% | 3,079,300 |
| 2022/07/06 | 3,747 | 3,771 | 3,690 | 3,730 | -69 | -1.8% | 3,327,900 |
| 2022/07/05 | 3,817 | 3,820 | 3,783 | 3,799 | +29 | +0.8% | 2,192,400 |
| 2022/07/04 | 3,713 | 3,779 | 3,713 | 3,770 | +77 | +2.1% | 2,213,300 |
| 2022/07/01 | 3,737 | 3,751 | 3,668 | 3,693 | +26 | +0.7% | 5,301,700 |
| 2022/06/30 | 3,700 | 3,749 | 3,660 | 3,667 | -76 | -2% | 4,320,500 |
| 2022/06/29 | 3,716 | 3,778 | 3,716 | 3,743 | +3 | +0.1% | 8,036,400 |
| 2022/06/28 | 3,675 | 3,740 | 3,669 | 3,740 | +79 | +2.2% | 2,633,200 |
| 2022/06/27 | 3,676 | 3,679 | 3,614 | 3,661 | +43 | +1.2% | 2,338,100 |
| 2022/06/24 | 3,615 | 3,620 | 3,558 | 3,618 | -16 | -0.4% | 2,563,500 |
651～
700
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
