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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,645 | 3,677 | 3,602 | 3,675 | -8 | -0.2% | 4,015,900 |
| 2022/01/24 | 3,676 | 3,719 | 3,664 | 3,683 | +8 | +0.2% | 4,279,000 |
| 2022/01/21 | 3,692 | 3,697 | 3,624 | 3,675 | +27 | +0.7% | 6,533,900 |
| 2022/01/20 | 3,530 | 3,668 | 3,507 | 3,648 | +189 | +5.5% | 8,142,200 |
| 2022/01/19 | 3,449 | 3,506 | 3,444 | 3,459 | -30 | -0.9% | 3,509,000 |
| 2022/01/18 | 3,547 | 3,547 | 3,475 | 3,489 | -34 | -1% | 2,478,800 |
| 2022/01/17 | 3,525 | 3,563 | 3,516 | 3,523 | +26 | +0.7% | 1,968,100 |
| 2022/01/14 | 3,560 | 3,566 | 3,488 | 3,497 | -102 | -2.8% | 4,657,200 |
| 2022/01/13 | 3,570 | 3,634 | 3,557 | 3,599 | +44 | +1.2% | 2,834,400 |
| 2022/01/12 | 3,528 | 3,566 | 3,508 | 3,555 | +27 | +0.8% | 2,573,500 |
| 2022/01/11 | 3,545 | 3,550 | 3,507 | 3,528 | -36 | -1% | 2,631,400 |
| 2022/01/07 | 3,593 | 3,605 | 3,549 | 3,564 | +6 | +0.2% | 2,264,000 |
| 2022/01/06 | 3,602 | 3,625 | 3,548 | 3,558 | -30 | -0.8% | 2,395,500 |
| 2022/01/05 | 3,580 | 3,599 | 3,553 | 3,588 | +37 | +1% | 2,971,600 |
| 2022/01/04 | 3,550 | 3,555 | 3,503 | 3,551 | +33 | +0.9% | 2,773,200 |
| 2021/12/30 | 3,535 | 3,542 | 3,500 | 3,518 | -4 | -0.1% | 1,921,200 |
| 2021/12/29 | 3,518 | 3,533 | 3,504 | 3,522 | +12 | +0.3% | 1,785,800 |
| 2021/12/28 | 3,501 | 3,527 | 3,495 | 3,510 | +19 | +0.5% | 2,094,200 |
| 2021/12/27 | 3,525 | 3,525 | 3,480 | 3,491 | -21 | -0.6% | 1,521,900 |
| 2021/12/24 | 3,530 | 3,547 | 3,500 | 3,512 | -9 | -0.3% | 1,044,200 |
| 2021/12/23 | 3,482 | 3,521 | 3,472 | 3,521 | +46 | +1.3% | 1,619,000 |
| 2021/12/22 | 3,500 | 3,507 | 3,463 | 3,475 | +7 | +0.2% | 1,579,500 |
| 2021/12/21 | 3,455 | 3,483 | 3,429 | 3,468 | +51 | +1.5% | 2,254,900 |
| 2021/12/20 | 3,424 | 3,474 | 3,404 | 3,417 | -56 | -1.6% | 2,226,900 |
| 2021/12/17 | 3,494 | 3,508 | 3,452 | 3,473 | -11 | -0.3% | 4,867,300 |
| 2021/12/16 | 3,499 | 3,499 | 3,454 | 3,484 | +41 | +1.2% | 2,493,800 |
| 2021/12/15 | 3,435 | 3,463 | 3,432 | 3,443 | +11 | +0.3% | 2,107,500 |
| 2021/12/14 | 3,441 | 3,459 | 3,409 | 3,432 | -8 | -0.2% | 2,346,500 |
| 2021/12/13 | 3,495 | 3,495 | 3,434 | 3,440 | -20 | -0.6% | 2,170,700 |
| 2021/12/10 | 3,496 | 3,502 | 3,453 | 3,460 | +7 | +0.2% | 2,927,300 |
| 2021/12/09 | 3,488 | 3,491 | 3,441 | 3,453 | -20 | -0.6% | 2,524,900 |
| 2021/12/08 | 3,483 | 3,504 | 3,459 | 3,473 | -41 | -1.2% | 3,804,500 |
| 2021/12/07 | 3,408 | 3,525 | 3,396 | 3,514 | +103 | +3% | 5,400,200 |
| 2021/12/06 | 3,460 | 3,474 | 3,391 | 3,411 | -8 | -0.2% | 2,730,500 |
| 2021/12/03 | 3,400 | 3,426 | 3,370 | 3,419 | +74 | +2.2% | 4,116,000 |
| 2021/12/02 | 3,280 | 3,359 | 3,276 | 3,345 | +44 | +1.3% | 3,817,600 |
| 2021/12/01 | 3,257 | 3,314 | 3,251 | 3,301 | +41 | +1.3% | 2,796,200 |
| 2021/11/30 | 3,347 | 3,351 | 3,250 | 3,260 | -4 | -0.1% | 6,145,700 |
| 2021/11/29 | 3,282 | 3,320 | 3,258 | 3,264 | -93 | -2.8% | 4,012,600 |
| 2021/11/26 | 3,410 | 3,414 | 3,333 | 3,357 | -89 | -2.6% | 3,169,700 |
| 2021/11/25 | 3,396 | 3,464 | 3,396 | 3,446 | +54 | +1.6% | 2,175,500 |
| 2021/11/24 | 3,428 | 3,464 | 3,382 | 3,392 | +2 | +0.1% | 2,445,200 |
| 2021/11/22 | 3,370 | 3,400 | 3,368 | 3,390 | +4 | +0.1% | 1,991,600 |
| 2021/11/19 | 3,339 | 3,394 | 3,329 | 3,386 | +70 | +2.1% | 3,207,700 |
| 2021/11/18 | 3,330 | 3,337 | 3,297 | 3,316 | -33 | -1% | 2,525,500 |
| 2021/11/17 | 3,375 | 3,387 | 3,347 | 3,349 | -37 | -1.1% | 1,958,300 |
| 2021/11/16 | 3,393 | 3,416 | 3,373 | 3,386 | +10 | +0.3% | 2,681,500 |
| 2021/11/15 | 3,396 | 3,402 | 3,364 | 3,376 | -11 | -0.3% | 2,039,300 |
| 2021/11/12 | 3,413 | 3,430 | 3,375 | 3,387 | +35 | +1% | 2,710,600 |
| 2021/11/11 | 3,330 | 3,361 | 3,317 | 3,352 | +38 | +1.1% | 1,929,900 |
801～
850
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
