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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,838 | 1,838.5 | 1,825 | 1,835 | -11 | -0.6% | 3,391,200 |
| 2017/10/04 | 1,838 | 1,848.5 | 1,828.5 | 1,846 | +14.5 | +0.8% | 4,540,800 |
| 2017/10/03 | 1,824 | 1,834 | 1,821.5 | 1,831.5 | +7 | +0.4% | 3,691,400 |
| 2017/10/02 | 1,840 | 1,840 | 1,818.5 | 1,824.5 | -18.5 | -1% | 4,219,100 |
| 2017/09/29 | 1,842 | 1,847.5 | 1,832.5 | 1,843 | -7.5 | -0.4% | 3,770,300 |
| 2017/09/28 | 1,847 | 1,852 | 1,842 | 1,850.5 | +11 | +0.6% | 3,866,900 |
| 2017/09/27 | 1,841.5 | 1,849.5 | 1,831 | 1,839.5 | -31.5 | -1.7% | 3,477,900 |
| 2017/09/26 | 1,870.5 | 1,880.5 | 1,868 | 1,871 | -3.5 | -0.2% | 5,149,900 |
| 2017/09/25 | 1,876.5 | 1,879.5 | 1,867 | 1,874.5 | +18 | +1% | 3,684,000 |
| 2017/09/22 | 1,861 | 1,862.5 | 1,845 | 1,856.5 | -1.5 | -0.1% | 3,744,400 |
| 2017/09/21 | 1,860 | 1,869 | 1,858 | 1,858 | +12.5 | +0.7% | 4,606,600 |
| 2017/09/20 | 1,828 | 1,848 | 1,824.5 | 1,845.5 | +12.5 | +0.7% | 5,074,600 |
| 2017/09/19 | 1,843 | 1,844 | 1,819 | 1,833 | +36 | +2% | 5,226,800 |
| 2017/09/15 | 1,787 | 1,805 | 1,780.5 | 1,797 | +11 | +0.6% | 5,857,300 |
| 2017/09/14 | 1,781 | 1,790.5 | 1,775 | 1,786 | +6 | +0.3% | 3,705,200 |
| 2017/09/13 | 1,791 | 1,792 | 1,779 | 1,780 | ±0 | ±0% | 3,326,200 |
| 2017/09/12 | 1,791 | 1,798 | 1,778.5 | 1,780 | -7.5 | -0.4% | 4,445,600 |
| 2017/09/11 | 1,769 | 1,791 | 1,767 | 1,787.5 | +37.5 | +2.1% | 4,301,900 |
| 2017/09/08 | 1,748.5 | 1,763 | 1,746 | 1,750 | -3.5 | -0.2% | 5,497,300 |
| 2017/09/07 | 1,781 | 1,781 | 1,752.5 | 1,753.5 | -14 | -0.8% | 4,698,300 |
| 2017/09/06 | 1,753 | 1,770 | 1,752.5 | 1,767.5 | +3 | +0.2% | 4,600,000 |
| 2017/09/05 | 1,779.5 | 1,779.5 | 1,758 | 1,764.5 | -20 | -1.1% | 4,372,800 |
| 2017/09/04 | 1,792 | 1,799 | 1,775.5 | 1,784.5 | -12.5 | -0.7% | 3,063,300 |
| 2017/09/01 | 1,802 | 1,806 | 1,783 | 1,797 | +1 | +0.1% | 4,256,400 |
| 2017/08/31 | 1,766 | 1,796 | 1,764.5 | 1,796 | +44 | +2.5% | 7,466,600 |
| 2017/08/30 | 1,756 | 1,761 | 1,750.5 | 1,752 | +1 | +0.1% | 3,202,900 |
| 2017/08/29 | 1,736 | 1,752.5 | 1,736 | 1,751 | +0.5 | ±0% | 2,522,600 |
| 2017/08/28 | 1,744 | 1,751.5 | 1,740 | 1,750.5 | +12 | +0.7% | 2,491,500 |
| 2017/08/25 | 1,728 | 1,741 | 1,722 | 1,738.5 | +11 | +0.6% | 2,169,000 |
| 2017/08/24 | 1,738 | 1,747 | 1,727.5 | 1,727.5 | -13.5 | -0.8% | 3,089,500 |
| 2017/08/23 | 1,765 | 1,765 | 1,737.5 | 1,741 | -6.5 | -0.4% | 3,107,300 |
| 2017/08/22 | 1,745 | 1,754.5 | 1,738.5 | 1,747.5 | +7 | +0.4% | 3,177,800 |
| 2017/08/21 | 1,744.5 | 1,746 | 1,737.5 | 1,740.5 | -1.5 | -0.1% | 2,435,800 |
| 2017/08/18 | 1,734.5 | 1,748 | 1,730 | 1,742 | -2 | -0.1% | 3,964,400 |
| 2017/08/17 | 1,741 | 1,751.5 | 1,738.5 | 1,744 | +2 | +0.1% | 2,681,800 |
| 2017/08/16 | 1,750 | 1,762.5 | 1,742 | 1,742 | -7 | -0.4% | 2,853,900 |
| 2017/08/15 | 1,738.5 | 1,756 | 1,736 | 1,749 | +16.5 | +1% | 4,720,300 |
| 2017/08/14 | 1,720 | 1,749.5 | 1,720 | 1,732.5 | -10.5 | -0.6% | 4,950,000 |
| 2017/08/10 | 1,743 | 1,746 | 1,733.5 | 1,743 | +2 | +0.1% | 3,486,700 |
| 2017/08/09 | 1,747 | 1,751 | 1,730 | 1,741 | -16.5 | -0.9% | 4,853,100 |
| 2017/08/08 | 1,761.5 | 1,767 | 1,751 | 1,757.5 | -5.5 | -0.3% | 3,843,600 |
| 2017/08/07 | 1,760 | 1,787 | 1,758.5 | 1,763 | +31 | +1.8% | 7,606,100 |
| 2017/08/04 | 1,767.5 | 1,770 | 1,729.5 | 1,732 | -38 | -2.1% | 10,068,700 |
| 2017/08/03 | 1,760 | 1,770 | 1,745 | 1,770 | +11.5 | +0.7% | 5,047,200 |
| 2017/08/02 | 1,771 | 1,776 | 1,754 | 1,758.5 | -11 | -0.6% | 5,002,200 |
| 2017/08/01 | 1,738 | 1,769.5 | 1,733 | 1,769.5 | +39 | +2.3% | 7,280,700 |
| 2017/07/31 | 1,715 | 1,736.5 | 1,713.5 | 1,730.5 | +8.5 | +0.5% | 4,484,200 |
| 2017/07/28 | 1,715 | 1,722 | 1,710 | 1,722 | -0.5 | ±0% | 3,245,700 |
| 2017/07/27 | 1,716 | 1,725 | 1,709 | 1,722.5 | +4 | +0.2% | 4,647,600 |
| 2017/07/26 | 1,719.5 | 1,720.5 | 1,709 | 1,718.5 | +14.5 | +0.9% | 3,762,300 |
1851～
1900
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
