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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,997 | 2,004.5 | 1,974.5 | 1,980 | -29 | -1.4% | 4,946,300 |
| 2018/07/30 | 2,007 | 2,022 | 2,001 | 2,009 | -9 | -0.4% | 2,237,700 |
| 2018/07/27 | 2,010 | 2,029.5 | 1,998 | 2,018 | +18 | +0.9% | 3,388,300 |
| 2018/07/26 | 1,993.5 | 2,008 | 1,990.5 | 2,000 | +23.5 | +1.2% | 3,938,600 |
| 2018/07/25 | 1,950.5 | 1,981 | 1,943.5 | 1,976.5 | +26 | +1.3% | 3,412,300 |
| 2018/07/24 | 1,950 | 1,956 | 1,942 | 1,950.5 | +7 | +0.4% | 2,346,000 |
| 2018/07/23 | 1,947 | 1,964.5 | 1,943.5 | 1,943.5 | -23.5 | -1.2% | 3,448,900 |
| 2018/07/20 | 1,983.5 | 1,986.5 | 1,953 | 1,967 | -14.5 | -0.7% | 3,431,500 |
| 2018/07/19 | 1,988.5 | 2,002.5 | 1,976 | 1,981.5 | -7.5 | -0.4% | 2,917,200 |
| 2018/07/18 | 1,984 | 1,992.5 | 1,975 | 1,989 | +18.5 | +0.9% | 2,873,500 |
| 2018/07/17 | 1,955 | 1,985.5 | 1,954.5 | 1,970.5 | +13.5 | +0.7% | 3,173,600 |
| 2018/07/13 | 1,940 | 1,967.5 | 1,932 | 1,957 | +17 | +0.9% | 4,854,900 |
| 2018/07/12 | 1,951 | 1,964.5 | 1,940 | 1,940 | -15.5 | -0.8% | 3,833,700 |
| 2018/07/11 | 1,986.5 | 1,989 | 1,951 | 1,955.5 | -40 | -2% | 4,189,700 |
| 2018/07/10 | 1,998 | 2,023.5 | 1,994 | 1,995.5 | +16.5 | +0.8% | 3,777,100 |
| 2018/07/09 | 1,962.5 | 1,985.5 | 1,953.5 | 1,979 | +11.5 | +0.6% | 3,481,000 |
| 2018/07/06 | 1,961.5 | 1,978.5 | 1,952.5 | 1,967.5 | +15 | +0.8% | 3,945,900 |
| 2018/07/05 | 1,986 | 1,991 | 1,951 | 1,952.5 | -30.5 | -1.5% | 3,699,800 |
| 2018/07/04 | 1,962.5 | 1,992 | 1,955 | 1,983 | +23.5 | +1.2% | 2,918,900 |
| 2018/07/03 | 1,988.5 | 1,992 | 1,945 | 1,959.5 | -22.5 | -1.1% | 5,213,800 |
| 2018/07/02 | 2,020 | 2,020 | 1,978 | 1,982 | -25.5 | -1.3% | 4,042,900 |
| 2018/06/29 | 1,974.5 | 2,012 | 1,967.5 | 2,007.5 | +28 | +1.4% | 4,257,200 |
| 2018/06/28 | 1,970 | 1,985.5 | 1,967 | 1,979.5 | -13 | -0.7% | 3,607,800 |
| 2018/06/27 | 2,000.5 | 2,011.5 | 1,971.5 | 1,992.5 | -12.5 | -0.6% | 4,123,200 |
| 2018/06/26 | 2,000 | 2,015 | 1,990 | 2,005 | ±0 | ±0% | 3,533,600 |
| 2018/06/25 | 2,035 | 2,040.5 | 1,998 | 2,005 | +1 | ±0% | 3,001,300 |
| 2018/06/22 | 2,000 | 2,013 | 1,987 | 2,004 | -9.5 | -0.5% | 4,339,400 |
| 2018/06/21 | 2,025.5 | 2,049 | 2,007.5 | 2,013.5 | -21 | -1% | 3,787,600 |
| 2018/06/20 | 2,057 | 2,063 | 2,003 | 2,034.5 | -34 | -1.6% | 8,090,600 |
| 2018/06/19 | 2,101 | 2,119.5 | 2,065 | 2,068.5 | -43.5 | -2.1% | 4,578,300 |
| 2018/06/18 | 2,133.5 | 2,133.5 | 2,105 | 2,112 | -22.5 | -1.1% | 2,456,500 |
| 2018/06/15 | 2,137.5 | 2,140 | 2,122.5 | 2,134.5 | +7.5 | +0.4% | 3,864,400 |
| 2018/06/14 | 2,141.5 | 2,147 | 2,127 | 2,127 | -33.5 | -1.6% | 3,842,600 |
| 2018/06/13 | 2,168 | 2,175.5 | 2,154 | 2,160.5 | -6.5 | -0.3% | 2,099,800 |
| 2018/06/12 | 2,174 | 2,192.5 | 2,159.5 | 2,167 | +6 | +0.3% | 3,485,800 |
| 2018/06/11 | 2,160 | 2,179.5 | 2,144 | 2,161 | -1.5 | -0.1% | 2,861,100 |
| 2018/06/08 | 2,171 | 2,190.5 | 2,161 | 2,162.5 | -26.5 | -1.2% | 4,864,500 |
| 2018/06/07 | 2,183 | 2,200 | 2,182.5 | 2,189 | +16.5 | +0.8% | 4,788,300 |
| 2018/06/06 | 2,140.5 | 2,178 | 2,138 | 2,172.5 | +37 | +1.7% | 7,126,000 |
| 2018/06/05 | 2,125 | 2,139.5 | 2,118.5 | 2,135.5 | +30 | +1.4% | 5,577,300 |
| 2018/06/04 | 2,074.5 | 2,114 | 2,074 | 2,105.5 | +51.5 | +2.5% | 4,983,000 |
| 2018/06/01 | 2,041 | 2,062.5 | 2,022.5 | 2,054 | +8 | +0.4% | 4,105,800 |
| 2018/05/31 | 2,033 | 2,056 | 2,028 | 2,046 | +21.5 | +1.1% | 11,897,400 |
| 2018/05/30 | 2,010 | 2,030.5 | 2,005.5 | 2,024.5 | -35.5 | -1.7% | 4,197,800 |
| 2018/05/29 | 2,063.5 | 2,073.5 | 2,048 | 2,060 | -13 | -0.6% | 3,288,900 |
| 2018/05/28 | 2,086 | 2,089 | 2,072.5 | 2,073 | -20 | -1% | 2,017,500 |
| 2018/05/25 | 2,088 | 2,097 | 2,075.5 | 2,093 | -4 | -0.2% | 3,072,800 |
| 2018/05/24 | 2,119 | 2,125.5 | 2,091.5 | 2,097 | -22 | -1% | 3,672,600 |
| 2018/05/23 | 2,131.5 | 2,133 | 2,103 | 2,119 | -25.5 | -1.2% | 4,613,500 |
| 2018/05/22 | 2,138 | 2,161.5 | 2,134.5 | 2,144.5 | +10 | +0.5% | 5,168,300 |
1651～
1700
件表示中 / 3695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 | 747,300円 | +1.9% | +3.9% | 2.68% | 11.77倍 | 1.84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 | 276,000円 | -3.3% | -28.2% | 3.99% | 15.68倍 | 1.17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 | 289,200円 | -3.8% | -3.1% | 3.98% | 10.80倍 | 1.10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 | 274,400円 | -3.7% | -4.6% | 3.64% | 8.89倍 | 1.25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 | 364,800円 | +0.1% | +2.1% | 3.84% | 7.74倍 | 0.95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
