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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,386 | 3,403 | 3,314 | 3,314 | -98 | -2.9% | 2,943,600 |
| 2021/11/09 | 3,478 | 3,483 | 3,392 | 3,412 | -37 | -1.1% | 3,495,200 |
| 2021/11/08 | 3,357 | 3,460 | 3,331 | 3,449 | +183 | +5.6% | 6,128,900 |
| 2021/11/05 | 3,395 | 3,395 | 3,241 | 3,266 | -104 | -3.1% | 4,929,700 |
| 2021/11/04 | 3,379 | 3,379 | 3,316 | 3,370 | +39 | +1.2% | 3,451,700 |
| 2021/11/02 | 3,365 | 3,371 | 3,302 | 3,331 | +10 | +0.3% | 4,059,700 |
| 2021/11/01 | 3,290 | 3,321 | 3,284 | 3,321 | +79 | +2.4% | 2,919,300 |
| 2021/10/29 | 3,213 | 3,253 | 3,200 | 3,242 | +33 | +1% | 2,400,500 |
| 2021/10/28 | 3,197 | 3,223 | 3,155 | 3,209 | -16 | -0.5% | 2,735,200 |
| 2021/10/27 | 3,243 | 3,254 | 3,212 | 3,225 | -8 | -0.2% | 2,241,700 |
| 2021/10/26 | 3,214 | 3,251 | 3,207 | 3,233 | +31 | +1% | 2,319,300 |
| 2021/10/25 | 3,220 | 3,254 | 3,202 | 3,202 | -48 | -1.5% | 2,724,600 |
| 2021/10/22 | 3,227 | 3,297 | 3,221 | 3,250 | -12 | -0.4% | 1,831,200 |
| 2021/10/21 | 3,297 | 3,326 | 3,262 | 3,262 | -68 | -2% | 2,350,900 |
| 2021/10/20 | 3,362 | 3,375 | 3,330 | 3,330 | -29 | -0.9% | 1,889,700 |
| 2021/10/19 | 3,350 | 3,359 | 3,320 | 3,359 | +4 | +0.1% | 2,060,100 |
| 2021/10/18 | 3,358 | 3,371 | 3,330 | 3,355 | +32 | +1% | 2,380,100 |
| 2021/10/15 | 3,280 | 3,323 | 3,275 | 3,323 | +64 | +2% | 2,519,600 |
| 2021/10/14 | 3,250 | 3,278 | 3,227 | 3,259 | -3 | -0.1% | 2,346,900 |
| 2021/10/13 | 3,240 | 3,288 | 3,219 | 3,262 | -26 | -0.8% | 3,052,100 |
| 2021/10/12 | 3,288 | 3,309 | 3,267 | 3,288 | -8 | -0.2% | 2,354,500 |
| 2021/10/11 | 3,228 | 3,296 | 3,217 | 3,296 | +68 | +2.1% | 2,395,300 |
| 2021/10/08 | 3,228 | 3,254 | 3,215 | 3,228 | +46 | +1.4% | 3,185,500 |
| 2021/10/07 | 3,170 | 3,212 | 3,148 | 3,182 | +13 | +0.4% | 2,751,700 |
| 2021/10/06 | 3,148 | 3,213 | 3,140 | 3,169 | +18 | +0.6% | 2,920,200 |
| 2021/10/05 | 3,122 | 3,171 | 3,104 | 3,151 | -5 | -0.2% | 3,131,500 |
| 2021/10/04 | 3,204 | 3,212 | 3,134 | 3,156 | +5 | +0.2% | 2,927,900 |
| 2021/10/01 | 3,193 | 3,215 | 3,141 | 3,151 | -126 | -3.8% | 4,723,800 |
| 2021/09/30 | 3,302 | 3,311 | 3,277 | 3,277 | -15 | -0.5% | 3,933,800 |
| 2021/09/29 | 3,295 | 3,320 | 3,262 | 3,292 | -95 | -2.8% | 3,968,100 |
| 2021/09/28 | 3,358 | 3,393 | 3,322 | 3,387 | +42 | +1.3% | 3,906,000 |
| 2021/09/27 | 3,307 | 3,357 | 3,307 | 3,345 | +21 | +0.6% | 3,796,000 |
| 2021/09/24 | 3,384 | 3,386 | 3,308 | 3,324 | +10 | +0.3% | 5,205,900 |
| 2021/09/22 | 3,395 | 3,411 | 3,303 | 3,314 | -141 | -4.1% | 5,419,000 |
| 2021/09/21 | 3,462 | 3,499 | 3,439 | 3,455 | -101 | -2.8% | 4,298,600 |
| 2021/09/17 | 3,562 | 3,573 | 3,533 | 3,556 | +9 | +0.3% | 4,879,200 |
| 2021/09/16 | 3,582 | 3,586 | 3,540 | 3,547 | -13 | -0.4% | 2,424,900 |
| 2021/09/15 | 3,524 | 3,566 | 3,523 | 3,560 | -6 | -0.2% | 2,371,200 |
| 2021/09/14 | 3,555 | 3,574 | 3,545 | 3,566 | +17 | +0.5% | 3,144,100 |
| 2021/09/13 | 3,518 | 3,549 | 3,503 | 3,549 | +26 | +0.7% | 2,151,900 |
| 2021/09/10 | 3,483 | 3,535 | 3,461 | 3,523 | +72 | +2.1% | 5,188,900 |
| 2021/09/09 | 3,484 | 3,496 | 3,441 | 3,451 | -54 | -1.5% | 3,456,600 |
| 2021/09/08 | 3,395 | 3,519 | 3,394 | 3,505 | +91 | +2.7% | 5,395,600 |
| 2021/09/07 | 3,425 | 3,442 | 3,395 | 3,414 | +20 | +0.6% | 2,617,300 |
| 2021/09/06 | 3,386 | 3,407 | 3,376 | 3,394 | +50 | +1.5% | 2,503,800 |
| 2021/09/03 | 3,307 | 3,358 | 3,296 | 3,344 | +39 | +1.2% | 3,024,200 |
| 2021/09/02 | 3,310 | 3,322 | 3,280 | 3,305 | +2 | +0.1% | 1,809,300 |
| 2021/09/01 | 3,318 | 3,345 | 3,301 | 3,303 | -8 | -0.2% | 3,192,000 |
| 2021/08/31 | 3,302 | 3,322 | 3,272 | 3,311 | +15 | +0.5% | 4,056,200 |
| 2021/08/30 | 3,262 | 3,297 | 3,259 | 3,296 | +64 | +2% | 2,485,900 |
851～
900
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
