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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 6,736 | 6,857 | 6,708 | 6,827 | -5 | -0.1% | 3,022,800 |
| 2025/03/06 | 6,783 | 6,863 | 6,777 | 6,832 | +37 | +0.5% | 3,537,700 |
| 2025/03/05 | 6,844 | 6,875 | 6,762 | 6,795 | -49 | -0.7% | 3,267,200 |
| 2025/03/04 | 6,801 | 6,845 | 6,716 | 6,844 | -15 | -0.2% | 3,560,700 |
| 2025/03/03 | 6,766 | 6,898 | 6,716 | 6,859 | +190 | +2.8% | 4,062,300 |
| 2025/02/28 | 6,749 | 6,910 | 6,627 | 6,669 | -105 | -1.6% | 6,787,200 |
| 2025/02/27 | 6,801 | 6,931 | 6,744 | 6,774 | +282 | +4.3% | 10,007,300 |
| 2025/02/26 | 6,560 | 6,574 | 6,402 | 6,492 | -59 | -0.9% | 6,949,200 |
| 2025/02/25 | 6,439 | 6,597 | 6,313 | 6,551 | +410 | +6.7% | 9,573,400 |
| 2025/02/21 | 6,050 | 6,150 | 6,020 | 6,141 | +37 | +0.6% | 4,278,600 |
| 2025/02/20 | 6,150 | 6,157 | 6,069 | 6,104 | -105 | -1.7% | 4,421,600 |
| 2025/02/19 | 6,350 | 6,360 | 6,209 | 6,209 | -164 | -2.6% | 4,371,900 |
| 2025/02/18 | 6,370 | 6,441 | 6,325 | 6,373 | -55 | -0.9% | 2,654,900 |
| 2025/02/17 | 6,432 | 6,496 | 6,420 | 6,428 | -73 | -1.1% | 3,238,400 |
| 2025/02/14 | 6,588 | 6,657 | 6,501 | 6,501 | -187 | -2.8% | 3,528,400 |
| 2025/02/13 | 6,630 | 6,749 | 6,625 | 6,688 | +157 | +2.4% | 4,086,400 |
| 2025/02/12 | 6,501 | 6,535 | 6,427 | 6,531 | -40 | -0.6% | 3,893,600 |
| 2025/02/10 | 6,602 | 6,619 | 6,530 | 6,571 | -112 | -1.7% | 3,215,400 |
| 2025/02/07 | 6,810 | 6,810 | 6,634 | 6,683 | -149 | -2.2% | 5,035,700 |
| 2025/02/06 | 7,114 | 7,231 | 6,763 | 6,832 | -292 | -4.1% | 8,299,100 |
| 2025/02/05 | 7,050 | 7,124 | 7,015 | 7,124 | +47 | +0.7% | 2,309,900 |
| 2025/02/04 | 7,194 | 7,200 | 7,005 | 7,077 | -26 | -0.4% | 2,791,600 |
| 2025/02/03 | 7,101 | 7,145 | 7,045 | 7,103 | -80 | -1.1% | 2,897,500 |
| 2025/01/31 | 7,153 | 7,223 | 7,121 | 7,183 | +2 | ±0% | 2,006,800 |
| 2025/01/30 | 7,108 | 7,200 | 7,107 | 7,181 | +32 | +0.4% | 1,694,600 |
| 2025/01/29 | 7,200 | 7,200 | 7,126 | 7,149 | +37 | +0.5% | 1,359,700 |
| 2025/01/28 | 7,162 | 7,184 | 7,072 | 7,112 | -16 | -0.2% | 2,775,700 |
| 2025/01/27 | 7,149 | 7,196 | 7,084 | 7,128 | +65 | +0.9% | 2,111,600 |
| 2025/01/24 | 7,111 | 7,145 | 7,051 | 7,063 | -27 | -0.4% | 3,396,300 |
| 2025/01/23 | 7,144 | 7,153 | 7,067 | 7,090 | +15 | +0.2% | 3,266,600 |
| 2025/01/22 | 7,160 | 7,189 | 7,053 | 7,075 | -77 | -1.1% | 3,479,000 |
| 2025/01/21 | 7,161 | 7,179 | 7,114 | 7,152 | -11 | -0.2% | 1,808,000 |
| 2025/01/20 | 7,170 | 7,206 | 7,146 | 7,163 | +59 | +0.8% | 1,341,100 |
| 2025/01/17 | 7,100 | 7,149 | 7,036 | 7,104 | -31 | -0.4% | 3,484,000 |
| 2025/01/16 | 7,235 | 7,246 | 7,130 | 7,135 | -64 | -0.9% | 2,107,800 |
| 2025/01/15 | 7,447 | 7,450 | 7,186 | 7,199 | -155 | -2.1% | 2,985,900 |
| 2025/01/14 | 7,353 | 7,525 | 7,317 | 7,354 | +1 | ±0% | 3,251,100 |
| 2025/01/10 | 7,512 | 7,534 | 7,345 | 7,353 | -114 | -1.5% | 2,903,600 |
| 2025/01/09 | 7,743 | 7,744 | 7,467 | 7,467 | -287 | -3.7% | 3,487,200 |
| 2025/01/08 | 7,745 | 7,804 | 7,711 | 7,754 | -16 | -0.2% | 2,628,500 |
| 2025/01/07 | 7,750 | 7,810 | 7,717 | 7,770 | -27 | -0.3% | 2,175,800 |
| 2025/01/06 | 7,904 | 7,914 | 7,728 | 7,797 | -35 | -0.4% | 3,145,500 |
| 2024/12/30 | 7,965 | 7,994 | 7,815 | 7,832 | -53 | -0.7% | 2,068,800 |
| 2024/12/27 | 7,800 | 7,921 | 7,786 | 7,885 | +117 | +1.5% | 2,234,700 |
| 2024/12/26 | 7,655 | 7,772 | 7,650 | 7,768 | +113 | +1.5% | 2,017,200 |
| 2024/12/25 | 7,699 | 7,699 | 7,563 | 7,655 | +8 | +0.1% | 1,616,000 |
| 2024/12/24 | 7,641 | 7,677 | 7,603 | 7,647 | +35 | +0.5% | 1,043,900 |
| 2024/12/23 | 7,580 | 7,624 | 7,543 | 7,612 | +129 | +1.7% | 1,654,600 |
| 2024/12/20 | 7,522 | 7,560 | 7,468 | 7,483 | -17 | -0.2% | 2,857,800 |
| 2024/12/19 | 7,505 | 7,557 | 7,461 | 7,500 | -123 | -1.6% | 3,150,700 |
101～
150
件表示中 / 3754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 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30倍 | 1.92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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
