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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/06/23 | 3,686 | 3,725 | 3,624 | 3,634 | -52 | -1.4% | 2,831,500 |
| 2022/06/22 | 3,788 | 3,795 | 3,684 | 3,686 | -32 | -0.9% | 4,177,400 |
| 2022/06/21 | 3,668 | 3,719 | 3,636 | 3,718 | +93 | +2.6% | 3,831,200 |
| 2022/06/20 | 3,679 | 3,698 | 3,618 | 3,625 | -30 | -0.8% | 3,110,800 |
| 2022/06/17 | 3,610 | 3,673 | 3,596 | 3,655 | -55 | -1.5% | 4,562,200 |
| 2022/06/16 | 3,736 | 3,770 | 3,701 | 3,710 | +8 | +0.2% | 2,721,200 |
| 2022/06/15 | 3,760 | 3,770 | 3,702 | 3,702 | -48 | -1.3% | 3,580,600 |
| 2022/06/14 | 3,672 | 3,759 | 3,670 | 3,750 | +8 | +0.2% | 3,886,800 |
| 2022/06/13 | 3,785 | 3,815 | 3,731 | 3,742 | -102 | -2.7% | 2,931,400 |
| 2022/06/10 | 3,885 | 3,918 | 3,841 | 3,844 | -42 | -1.1% | 4,256,300 |
| 2022/06/09 | 3,835 | 3,907 | 3,835 | 3,886 | +7 | +0.2% | 3,514,800 |
| 2022/06/08 | 3,760 | 3,888 | 3,757 | 3,879 | +154 | +4.1% | 5,646,600 |
| 2022/06/07 | 3,715 | 3,738 | 3,711 | 3,725 | -14 | -0.4% | 3,964,000 |
| 2022/06/06 | 3,692 | 3,739 | 3,685 | 3,739 | -11 | -0.3% | 2,801,900 |
| 2022/06/03 | 3,799 | 3,799 | 3,722 | 3,750 | +8 | +0.2% | 2,680,000 |
| 2022/06/02 | 3,790 | 3,792 | 3,733 | 3,742 | -9 | -0.2% | 2,427,600 |
| 2022/06/01 | 3,716 | 3,761 | 3,702 | 3,751 | +56 | +1.5% | 2,568,600 |
| 2022/05/31 | 3,749 | 3,754 | 3,683 | 3,695 | -26 | -0.7% | 8,724,700 |
| 2022/05/30 | 3,733 | 3,737 | 3,681 | 3,721 | +46 | +1.3% | 7,893,900 |
| 2022/05/27 | 3,740 | 3,740 | 3,664 | 3,675 | -17 | -0.5% | 2,774,200 |
| 2022/05/26 | 3,740 | 3,777 | 3,688 | 3,692 | -32 | -0.9% | 3,339,100 |
| 2022/05/25 | 3,737 | 3,741 | 3,696 | 3,724 | +42 | +1.1% | 3,356,300 |
| 2022/05/24 | 3,697 | 3,732 | 3,674 | 3,682 | +28 | +0.8% | 3,376,800 |
| 2022/05/23 | 3,651 | 3,678 | 3,633 | 3,654 | +19 | +0.5% | 2,285,300 |
| 2022/05/20 | 3,607 | 3,662 | 3,581 | 3,635 | +65 | +1.8% | 3,754,200 |
| 2022/05/19 | 3,550 | 3,581 | 3,530 | 3,570 | -79 | -2.2% | 4,033,400 |
| 2022/05/18 | 3,606 | 3,659 | 3,602 | 3,649 | +84 | +2.4% | 4,318,500 |
| 2022/05/17 | 3,547 | 3,587 | 3,547 | 3,565 | +32 | +0.9% | 3,101,500 |
| 2022/05/16 | 3,589 | 3,634 | 3,532 | 3,533 | -8 | -0.2% | 3,636,400 |
| 2022/05/13 | 3,525 | 3,575 | 3,514 | 3,541 | +56 | +1.6% | 3,900,100 |
| 2022/05/12 | 3,543 | 3,613 | 3,485 | 3,485 | -70 | -2% | 5,479,100 |
| 2022/05/11 | 3,580 | 3,599 | 3,524 | 3,555 | -138 | -3.7% | 6,080,700 |
| 2022/05/10 | 3,770 | 3,787 | 3,658 | 3,693 | -184 | -4.7% | 7,829,800 |
| 2022/05/09 | 3,928 | 3,956 | 3,869 | 3,877 | -90 | -2.3% | 3,360,900 |
| 2022/05/06 | 3,900 | 3,990 | 3,890 | 3,967 | +51 | +1.3% | 5,095,600 |
| 2022/05/02 | 3,932 | 3,949 | 3,899 | 3,916 | -16 | -0.4% | 2,981,200 |
751～
800
件表示中 / 3756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 | 787,400円 | +1.9% | +3.9% | 2.54% | 12.33倍 | 1.93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 | 308,600円 | -3.3% | -28.2% | 3.56% | 16.77倍 | 1.25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 | 315,000円 | -3.8% | -3.1% | 3.65% | 11.76倍 | 1.20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 | 312,400円 | -3.7% | -4.6% | 3.20% | 10.09倍 | 1.42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 | 396,900円 | +0.1% | +2.1% | 3.53% | 8.42倍 | 1.04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
