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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,967 | 1,968 | 1,954 | 1,964 | +14.5 | +0.7% | 4,003,900 |
| 2017/12/18 | 1,940 | 1,950 | 1,935.5 | 1,949.5 | +36 | +1.9% | 4,630,900 |
| 2017/12/15 | 1,933.5 | 1,936 | 1,908 | 1,913.5 | -24.5 | -1.3% | 5,474,700 |
| 2017/12/14 | 1,932.5 | 1,943 | 1,931.5 | 1,938 | +1 | +0.1% | 3,132,400 |
| 2017/12/13 | 1,955.5 | 1,956.5 | 1,933.5 | 1,937 | -17.5 | -0.9% | 3,986,400 |
| 2017/12/12 | 1,949 | 1,965 | 1,946 | 1,954.5 | +6 | +0.3% | 4,941,800 |
| 2017/12/11 | 1,942 | 1,952 | 1,924.5 | 1,948.5 | +15 | +0.8% | 3,886,400 |
| 2017/12/08 | 1,892 | 1,935.5 | 1,891.5 | 1,933.5 | +15.5 | +0.8% | 7,194,000 |
| 2017/12/07 | 1,901.5 | 1,922 | 1,900.5 | 1,918 | +20.5 | +1.1% | 5,305,500 |
| 2017/12/06 | 1,937 | 1,938 | 1,893.5 | 1,897.5 | -41.5 | -2.1% | 5,997,600 |
| 2017/12/05 | 1,934.5 | 1,944 | 1,925 | 1,939 | +11 | +0.6% | 4,033,800 |
| 2017/12/04 | 1,965.5 | 1,965.5 | 1,924.5 | 1,928 | -20.5 | -1.1% | 5,011,200 |
| 2017/12/01 | 1,960 | 1,960 | 1,936.5 | 1,948.5 | +2.5 | +0.1% | 6,487,100 |
| 2017/11/30 | 1,933 | 1,946.5 | 1,917.5 | 1,946 | +17 | +0.9% | 6,513,800 |
| 2017/11/29 | 1,909 | 1,929 | 1,904 | 1,929 | +38 | +2% | 4,680,700 |
| 2017/11/28 | 1,891.5 | 1,909 | 1,890 | 1,891 | -13 | -0.7% | 4,330,100 |
| 2017/11/27 | 1,909.5 | 1,914.5 | 1,896 | 1,904 | ±0 | ±0% | 5,206,500 |
| 2017/11/24 | 1,902.5 | 1,908 | 1,891 | 1,904 | +2.5 | +0.1% | 3,260,200 |
| 2017/11/22 | 1,905 | 1,905 | 1,896 | 1,901.5 | +7 | +0.4% | 5,756,800 |
| 2017/11/21 | 1,906 | 1,906.5 | 1,890.5 | 1,894.5 | -3 | -0.2% | 6,317,100 |
| 2017/11/20 | 1,901 | 1,913.5 | 1,893 | 1,897.5 | -14.5 | -0.8% | 4,593,400 |
| 2017/11/17 | 1,904.5 | 1,928.5 | 1,901.5 | 1,912 | +32.5 | +1.7% | 8,822,600 |
| 2017/11/16 | 1,878.5 | 1,900 | 1,862 | 1,879.5 | -8.5 | -0.5% | 8,068,100 |
| 2017/11/15 | 1,920 | 1,920 | 1,886.5 | 1,888 | -53 | -2.7% | 8,669,800 |
| 2017/11/14 | 1,950.5 | 1,952.5 | 1,922 | 1,941 | -15 | -0.8% | 6,002,200 |
| 2017/11/13 | 1,969.5 | 1,975 | 1,955.5 | 1,956 | -24 | -1.2% | 3,944,700 |
| 2017/11/10 | 1,963 | 1,983 | 1,957.5 | 1,980 | -9.5 | -0.5% | 6,064,500 |
| 2017/11/09 | 2,012 | 2,024 | 1,963.5 | 1,989.5 | -18.5 | -0.9% | 9,546,900 |
| 2017/11/08 | 2,013 | 2,013.5 | 2,000 | 2,008 | -10 | -0.5% | 5,572,100 |
| 2017/11/07 | 2,001.5 | 2,018 | 1,997 | 2,018 | +10.5 | +0.5% | 5,934,500 |
| 2017/11/06 | 2,016.5 | 2,029 | 1,998 | 2,007.5 | +11.5 | +0.6% | 5,059,800 |
| 2017/11/02 | 2,050 | 2,053.5 | 1,992 | 1,996 | -13 | -0.6% | 9,596,900 |
| 2017/11/01 | 1,986.5 | 2,012.5 | 1,981.5 | 2,009 | +31 | +1.6% | 6,142,800 |
| 2017/10/31 | 1,973 | 1,983 | 1,971 | 1,978 | +3.5 | +0.2% | 5,323,000 |
| 2017/10/30 | 1,975 | 1,978.5 | 1,957.5 | 1,974.5 | -9 | -0.5% | 5,890,800 |
| 2017/10/27 | 1,964.5 | 1,984 | 1,960 | 1,983.5 | +29.5 | +1.5% | 5,069,500 |
| 2017/10/26 | 1,949 | 1,957 | 1,932 | 1,954 | -6.5 | -0.3% | 4,203,600 |
| 2017/10/25 | 1,971 | 1,975.5 | 1,953 | 1,960.5 | +9 | +0.5% | 4,418,500 |
| 2017/10/24 | 1,914 | 1,951.5 | 1,907 | 1,951.5 | +35.5 | +1.9% | 5,282,200 |
| 2017/10/23 | 1,896 | 1,919 | 1,893 | 1,916 | +30 | +1.6% | 5,495,700 |
| 2017/10/20 | 1,879 | 1,888 | 1,878 | 1,886 | +0.5 | ±0% | 4,304,000 |
| 2017/10/19 | 1,890 | 1,894 | 1,877.5 | 1,885.5 | -2.5 | -0.1% | 3,913,000 |
| 2017/10/18 | 1,886.5 | 1,891 | 1,879 | 1,888 | +1 | +0.1% | 3,520,000 |
| 2017/10/17 | 1,882 | 1,887 | 1,873.5 | 1,887 | +16 | +0.9% | 4,896,300 |
| 2017/10/16 | 1,876.5 | 1,878 | 1,866.5 | 1,871 | +2.5 | +0.1% | 4,293,600 |
| 2017/10/13 | 1,876.5 | 1,877 | 1,855.5 | 1,868.5 | +4.5 | +0.2% | 5,868,000 |
| 2017/10/12 | 1,850 | 1,864.5 | 1,849 | 1,864 | +23 | +1.2% | 4,075,100 |
| 2017/10/11 | 1,832 | 1,843 | 1,831.5 | 1,841 | +7 | +0.4% | 2,865,900 |
| 2017/10/10 | 1,828.5 | 1,834 | 1,825 | 1,834 | -3.5 | -0.2% | 4,142,500 |
| 2017/10/06 | 1,843.5 | 1,846.5 | 1,834 | 1,837.5 | +2.5 | +0.1% | 2,857,300 |
1801～
1850
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
