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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,091.6 | 1,101 | 1,083.6 | 1,090 | -1.6 | -0.1% | 12,354,000 |
| 2023/08/18 | 1,083.2 | 1,096.6 | 1,082.4 | 1,091.6 | -4 | -0.4% | 13,906,500 |
| 2023/08/17 | 1,101 | 1,104.8 | 1,078.4 | 1,095.6 | -15 | -1.4% | 13,932,000 |
| 2023/08/16 | 1,128.4 | 1,129.8 | 1,110 | 1,110.6 | -31.4 | -2.7% | 16,914,500 |
| 2023/08/15 | 1,143.2 | 1,150.6 | 1,141.6 | 1,142 | +12.4 | +1.1% | 10,749,000 |
| 2023/08/14 | 1,152.2 | 1,152.2 | 1,126.4 | 1,129.6 | -20.6 | -1.8% | 12,141,500 |
| 2023/08/10 | 1,137.4 | 1,153.2 | 1,132.4 | 1,150.2 | +17.6 | +1.6% | 13,574,000 |
| 2023/08/09 | 1,123.6 | 1,136 | 1,123.2 | 1,132.6 | +10.2 | +0.9% | 10,925,500 |
| 2023/08/08 | 1,126 | 1,133.6 | 1,122 | 1,122.4 | +5.8 | +0.5% | 12,469,500 |
| 2023/08/07 | 1,100 | 1,120.2 | 1,093.4 | 1,116.6 | -1.4 | -0.1% | 14,208,500 |
| 2023/08/04 | 1,097.4 | 1,141 | 1,095.4 | 1,118 | +4.6 | +0.4% | 28,816,000 |
| 2023/08/03 | 1,113.4 | 1,121.4 | 1,102.6 | 1,113.4 | -8.2 | -0.7% | 18,937,500 |
| 2023/08/02 | 1,126.8 | 1,141.4 | 1,120 | 1,121.6 | -29 | -2.5% | 18,708,000 |
| 2023/08/01 | 1,154.6 | 1,161.6 | 1,136.6 | 1,150.6 | +0.6 | +0.1% | 16,360,500 |
| 2023/07/31 | 1,132.6 | 1,150.8 | 1,129.6 | 1,150 | +34 | +3% | 26,023,000 |
| 2023/07/28 | 1,110.2 | 1,123.8 | 1,092.4 | 1,116 | -8.8 | -0.8% | 21,796,500 |
| 2023/07/27 | 1,115.4 | 1,127.2 | 1,111.8 | 1,124.8 | +5 | +0.4% | 9,901,000 |
| 2023/07/26 | 1,128.8 | 1,129 | 1,115 | 1,119.8 | -4.6 | -0.4% | 9,323,500 |
| 2023/07/25 | 1,120.8 | 1,127.8 | 1,116 | 1,124.4 | +6.4 | +0.6% | 9,372,000 |
| 2023/07/24 | 1,119.6 | 1,124.8 | 1,114 | 1,118 | +7 | +0.6% | 10,689,000 |
| 2023/07/21 | 1,104 | 1,112.2 | 1,103 | 1,111 | +3.2 | +0.3% | 11,432,000 |
| 2023/07/20 | 1,110.6 | 1,115 | 1,102.8 | 1,107.8 | -3 | -0.3% | 9,360,500 |
| 2023/07/19 | 1,108 | 1,116.8 | 1,100.8 | 1,110.8 | +14.8 | +1.4% | 13,151,500 |
| 2023/07/18 | 1,090.4 | 1,099.2 | 1,086 | 1,096 | +3 | +0.3% | 11,918,500 |
| 2023/07/14 | 1,095.4 | 1,104 | 1,076.2 | 1,093 | -2.4 | -0.2% | 17,078,000 |
| 2023/07/13 | 1,072.8 | 1,104.8 | 1,059.2 | 1,095.4 | +20 | +1.9% | 21,771,000 |
| 2023/07/12 | 1,100.8 | 1,104.6 | 1,072.2 | 1,075.4 | -26.2 | -2.4% | 20,649,000 |
| 2023/07/11 | 1,114.8 | 1,115 | 1,100.8 | 1,101.6 | -3.2 | -0.3% | 13,716,500 |
| 2023/07/10 | 1,113 | 1,120.6 | 1,100.4 | 1,104.8 | -3.2 | -0.3% | 15,920,000 |
| 2023/07/07 | 1,108 | 1,117.6 | 1,101.6 | 1,108 | -15.8 | -1.4% | 16,691,500 |
| 2023/07/06 | 1,131.2 | 1,136.6 | 1,115.6 | 1,123.8 | -15.6 | -1.4% | 15,531,500 |
| 2023/07/05 | 1,129.4 | 1,139.4 | 1,125.6 | 1,139.4 | -1.4 | -0.1% | 12,135,000 |
| 2023/07/04 | 1,144 | 1,147.6 | 1,135.8 | 1,140.8 | -19.8 | -1.7% | 17,118,500 |
| 2023/07/03 | 1,146 | 1,160.8 | 1,144.2 | 1,160.6 | +23.2 | +2% | 18,029,000 |
| 2023/06/30 | 1,142 | 1,145.2 | 1,129.2 | 1,137.4 | -12 | -1% | 25,362,500 |
| 2023/06/29 | 1,148.8 | 1,162.6 | 1,144.4 | 1,149.4 | +3.4 | +0.3% | 20,326,500 |
| 2023/06/28 | 1,135.2 | 1,146 | 1,120.6 | 1,146 | +21.6 | +1.9% | 18,160,000 |
| 2023/06/27 | 1,135.8 | 1,146 | 1,106.2 | 1,124.4 | -4.6 | -0.4% | 19,582,000 |
| 2023/06/26 | 1,116.2 | 1,137.4 | 1,100.2 | 1,129 | +0.2 | ±0% | 22,338,000 |
| 2023/06/23 | 1,171 | 1,179.6 | 1,113.2 | 1,128.8 | -46.6 | -4% | 41,611,500 |
| 2023/06/22 | 1,144 | 1,180 | 1,142.6 | 1,175.4 | +39.2 | +3.5% | 38,814,500 |
| 2023/06/21 | 1,124.4 | 1,142 | 1,114.8 | 1,136.2 | -6.2 | -0.5% | 26,353,500 |
| 2023/06/20 | 1,144 | 1,162.8 | 1,122.4 | 1,142.4 | +18.4 | +1.6% | 36,294,500 |
| 2023/06/19 | 1,135 | 1,135.6 | 1,111.8 | 1,124 | -6.4 | -0.6% | 23,324,000 |
| 2023/06/16 | 1,118.2 | 1,134 | 1,111.6 | 1,130.4 | +7.8 | +0.7% | 33,738,000 |
| 2023/06/15 | 1,116 | 1,132.6 | 1,110.4 | 1,122.6 | +1 | +0.1% | 20,434,000 |
| 2023/06/14 | 1,112.8 | 1,134.8 | 1,106.6 | 1,121.6 | +23.2 | +2.1% | 28,731,000 |
| 2023/06/13 | 1,093 | 1,103 | 1,089.2 | 1,098.4 | +12.6 | +1.2% | 23,387,500 |
| 2023/06/12 | 1,078 | 1,089.4 | 1,069.2 | 1,085.8 | +13 | +1.2% | 23,468,500 |
| 2023/06/09 | 1,058.2 | 1,074.8 | 1,050.4 | 1,072.8 | +41 | +4% | 45,300,500 |
701～
750
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
