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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 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 |
| 2021/08/27 | 3,229 | 3,241 | 3,218 | 3,232 | -28 | -0.9% | 1,760,000 |
| 2021/08/26 | 3,283 | 3,283 | 3,247 | 3,260 | +3 | +0.1% | 1,876,800 |
| 2021/08/25 | 3,292 | 3,304 | 3,253 | 3,257 | -10 | -0.3% | 1,691,700 |
| 2021/08/24 | 3,252 | 3,285 | 3,242 | 3,267 | +14 | +0.4% | 2,706,500 |
| 2021/08/23 | 3,267 | 3,287 | 3,230 | 3,253 | +18 | +0.6% | 2,518,700 |
| 2021/08/20 | 3,283 | 3,287 | 3,227 | 3,235 | -62 | -1.9% | 2,922,400 |
| 2021/08/19 | 3,365 | 3,370 | 3,297 | 3,297 | -94 | -2.8% | 2,960,500 |
| 2021/08/18 | 3,389 | 3,415 | 3,380 | 3,391 | +16 | +0.5% | 2,011,400 |
| 2021/08/17 | 3,378 | 3,397 | 3,364 | 3,375 | +25 | +0.7% | 1,877,500 |
| 2021/08/16 | 3,393 | 3,394 | 3,341 | 3,350 | -60 | -1.8% | 2,100,500 |
| 2021/08/13 | 3,394 | 3,427 | 3,393 | 3,410 | +1 | ±0% | 1,972,900 |
| 2021/08/12 | 3,423 | 3,434 | 3,403 | 3,409 | +15 | +0.4% | 1,641,000 |
| 2021/08/11 | 3,358 | 3,405 | 3,356 | 3,394 | +48 | +1.4% | 2,417,900 |
| 2021/08/10 | 3,380 | 3,388 | 3,342 | 3,346 | -34 | -1% | 2,613,000 |
| 2021/08/06 | 3,367 | 3,389 | 3,355 | 3,380 | +20 | +0.6% | 2,116,900 |
| 2021/08/05 | 3,290 | 3,380 | 3,289 | 3,360 | +48 | +1.4% | 3,426,500 |
| 2021/08/04 | 3,380 | 3,380 | 3,299 | 3,312 | -38 | -1.1% | 4,068,600 |
| 2021/08/03 | 3,326 | 3,364 | 3,289 | 3,350 | +11 | +0.3% | 2,516,700 |
| 2021/08/02 | 3,283 | 3,345 | 3,271 | 3,339 | +107 | +3.3% | 2,792,200 |
| 2021/07/30 | 3,278 | 3,286 | 3,229 | 3,232 | -48 | -1.5% | 3,191,600 |
| 2021/07/29 | 3,244 | 3,280 | 3,244 | 3,280 | +5 | +0.2% | 2,353,500 |
| 2021/07/28 | 3,261 | 3,291 | 3,260 | 3,275 | -15 | -0.5% | 1,963,300 |
| 2021/07/27 | 3,299 | 3,314 | 3,278 | 3,290 | +17 | +0.5% | 2,565,700 |
| 2021/07/26 | 3,282 | 3,298 | 3,259 | 3,273 | +48 | +1.5% | 2,775,600 |
| 2021/07/21 | 3,264 | 3,284 | 3,224 | 3,225 | +15 | +0.5% | 2,044,700 |
| 2021/07/20 | 3,221 | 3,224 | 3,178 | 3,210 | -45 | -1.4% | 3,341,000 |
| 2021/07/19 | 3,220 | 3,264 | 3,212 | 3,255 | +4 | +0.1% | 2,671,700 |
| 2021/07/16 | 3,255 | 3,279 | 3,242 | 3,251 | -18 | -0.6% | 1,956,500 |
| 2021/07/15 | 3,304 | 3,304 | 3,255 | 3,269 | -8 | -0.2% | 2,282,400 |
| 2021/07/14 | 3,273 | 3,304 | 3,262 | 3,277 | -1 | ±0% | 2,670,700 |
| 2021/07/13 | 3,262 | 3,278 | 3,247 | 3,278 | +33 | +1% | 2,166,500 |
| 2021/07/12 | 3,250 | 3,273 | 3,235 | 3,245 | +61 | +1.9% | 3,212,200 |
| 2021/07/09 | 3,170 | 3,192 | 3,122 | 3,184 | -4 | -0.1% | 4,773,700 |
| 2021/07/08 | 3,222 | 3,222 | 3,188 | 3,188 | -9 | -0.3% | 2,751,100 |
| 2021/07/07 | 3,185 | 3,205 | 3,166 | 3,197 | -25 | -0.8% | 2,666,100 |
951～
1000
件表示中 / 3757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 | 789,200円 | +1.9% | +3.9% | 2.53% | 12.36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 | 309,500円 | -3.3% | -28.2% | 3.55% | 16.82倍 | 1.26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 | 314,600円 | -3.8% | -3.1% | 3.66% | 11.75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 | 314,400円 | -3.7% | -4.6% | 3.18% | 10.15倍 | 1.43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 | 397,100円 | +0.1% | +2.1% | 3.53% | 8.43倍 | 1.03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
