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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 765.2 | 767.4 | 761.6 | 766.2 | +10.4 | +1.4% | 13,182,500 |
| 2022/10/17 | 766.2 | 767.4 | 755.8 | 755.8 | -25 | -3.2% | 19,600,000 |
| 2022/10/14 | 765.8 | 782.6 | 765.2 | 780.8 | +32.8 | +4.4% | 25,283,500 |
| 2022/10/13 | 752.4 | 755.4 | 747.4 | 748 | -8.2 | -1.1% | 14,473,000 |
| 2022/10/12 | 756 | 759.4 | 749.4 | 756.2 | -1.4 | -0.2% | 12,464,000 |
| 2022/10/11 | 762.2 | 769.4 | 757 | 757.6 | -12.4 | -1.6% | 16,374,000 |
| 2022/10/07 | 763.8 | 775.6 | 763.2 | 770 | -5.8 | -0.7% | 13,001,500 |
| 2022/10/06 | 772.4 | 784.2 | 772 | 775.8 | +2.8 | +0.4% | 15,484,500 |
| 2022/10/05 | 785.6 | 790.4 | 769.4 | 773 | +1.2 | +0.2% | 25,865,000 |
| 2022/10/04 | 747.8 | 772.2 | 744.4 | 771.8 | +59.4 | +8.3% | 35,586,000 |
| 2022/10/03 | 704.2 | 712.4 | 695.6 | 712.4 | +12.2 | +1.7% | 12,091,500 |
| 2022/09/30 | 711 | 716.8 | 699.4 | 700.2 | -17.4 | -2.4% | 21,102,500 |
| 2022/09/29 | 710 | 719.6 | 707 | 717.6 | +3.4 | +0.5% | 16,164,000 |
| 2022/09/28 | 717 | 722.2 | 706.6 | 714.2 | -9 | -1.2% | 19,639,500 |
| 2022/09/27 | 720.4 | 729.6 | 718 | 723.2 | +3.8 | +0.5% | 14,696,000 |
| 2022/09/26 | 740.2 | 740.6 | 719.4 | 719.4 | -33.8 | -4.5% | 19,710,500 |
| 2022/09/22 | 746 | 755.6 | 745 | 753.2 | +7 | +0.9% | 11,558,000 |
| 2022/09/21 | 752.8 | 756 | 746.2 | 746.2 | -14.6 | -1.9% | 12,415,000 |
| 2022/09/20 | 759.6 | 764.4 | 757.6 | 760.8 | +6.2 | +0.8% | 9,425,500 |
| 2022/09/16 | 750.2 | 756.6 | 749.2 | 754.6 | -2.2 | -0.3% | 16,655,000 |
| 2022/09/15 | 754 | 758.2 | 751.8 | 756.8 | -0.2 | ±0% | 8,490,500 |
| 2022/09/14 | 759 | 764.6 | 754.8 | 757 | -15.8 | -2% | 13,808,500 |
| 2022/09/13 | 769.2 | 773.8 | 766.6 | 772.8 | +6.2 | +0.8% | 8,546,000 |
| 2022/09/12 | 771.6 | 771.8 | 762.4 | 766.6 | +2 | +0.3% | 6,891,500 |
| 2022/09/09 | 763.8 | 764.8 | 756.4 | 764.6 | +5.2 | +0.7% | 18,972,000 |
| 2022/09/08 | 750.8 | 759.4 | 746.6 | 759.4 | +14.4 | +1.9% | 18,479,500 |
| 2022/09/07 | 742 | 745.2 | 735.8 | 745 | +4.8 | +0.6% | 13,573,000 |
| 2022/09/06 | 743.6 | 744.4 | 737.4 | 740.2 | -3 | -0.4% | 8,254,500 |
| 2022/09/05 | 741 | 743.4 | 738 | 743.2 | +6.6 | +0.9% | 9,413,500 |
| 2022/09/02 | 744.6 | 745.8 | 728.8 | 736.6 | -0.6 | -0.1% | 16,715,500 |
| 2022/09/01 | 758.6 | 759.6 | 737.2 | 737.2 | -31.4 | -4.1% | 24,824,000 |
| 2022/08/31 | 776.4 | 777.2 | 767.2 | 768.6 | -8 | -1% | 19,497,500 |
| 2022/08/30 | 771.6 | 776.6 | 768.2 | 776.6 | +9.6 | +1.3% | 9,211,000 |
| 2022/08/29 | 766 | 771.2 | 764.8 | 767 | -13 | -1.7% | 12,055,000 |
| 2022/08/26 | 779.6 | 787 | 778 | 780 | +5.6 | +0.7% | 9,804,000 |
| 2022/08/25 | 773.6 | 776.6 | 772.4 | 774.4 | +2.8 | +0.4% | 8,961,500 |
| 2022/08/24 | 769.8 | 776 | 768.2 | 771.6 | +2.4 | +0.3% | 10,656,000 |
| 2022/08/23 | 777.6 | 778 | 768 | 769.2 | -10.2 | -1.3% | 10,537,500 |
| 2022/08/22 | 770.8 | 780.8 | 770.4 | 779.4 | +4.4 | +0.6% | 12,357,500 |
| 2022/08/19 | 773 | 776 | 769.8 | 775 | +4.8 | +0.6% | 10,727,500 |
| 2022/08/18 | 773.2 | 773.6 | 766.6 | 770.2 | -6.4 | -0.8% | 8,271,500 |
| 2022/08/17 | 767.2 | 777.2 | 767 | 776.6 | +12.6 | +1.6% | 11,688,000 |
| 2022/08/16 | 765.6 | 765.8 | 760.4 | 764 | -4.4 | -0.6% | 7,104,500 |
| 2022/08/15 | 763.4 | 768.4 | 761.2 | 768.4 | +5.4 | +0.7% | 7,756,500 |
| 2022/08/12 | 750 | 763.2 | 744.8 | 763 | +25.2 | +3.4% | 20,407,500 |
| 2022/08/10 | 740.4 | 744.4 | 737 | 737.8 | -0.8 | -0.1% | 12,151,000 |
| 2022/08/09 | 759 | 762.8 | 738.6 | 738.6 | -25.6 | -3.3% | 16,904,500 |
| 2022/08/08 | 760.8 | 768.2 | 758 | 764.2 | +2.2 | +0.3% | 15,021,000 |
| 2022/08/05 | 763.8 | 777 | 751.6 | 762 | +8.6 | +1.1% | 28,383,500 |
| 2022/08/04 | 762 | 762.2 | 750.4 | 753.4 | -7.8 | -1% | 13,524,000 |
901～
950
件表示中 / 3970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 | 182,300円 | +6.6% | +2.5% | 2.41% | 13.41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 | 446,100円 | +2.0% | +14.0% | 2.80% | 14.85倍 | 1.73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 | 451,500円 | +5.8% | +12.2% | 3.10% | 13.91倍 | 1.46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 | 462,700円 | +0.9% | +6.9% | 2.49% | 13.04倍 | 1.74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 | 624,100円 | +6.0% | +11.1% | 2.56% | 11.79倍 | 1.60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
