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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 7,674 | 7,737 | 7,623 | 7,623 | -26 | -0.3% | 2,404,500 |
| 2024/12/17 | 7,650 | 7,755 | 7,649 | 7,649 | -31 | -0.4% | 2,108,200 |
| 2024/12/16 | 7,700 | 7,711 | 7,637 | 7,680 | -57 | -0.7% | 1,643,500 |
| 2024/12/13 | 7,729 | 7,800 | 7,650 | 7,737 | -83 | -1.1% | 2,952,400 |
| 2024/12/12 | 7,779 | 7,875 | 7,750 | 7,820 | +120 | +1.6% | 3,517,800 |
| 2024/12/11 | 7,731 | 7,784 | 7,667 | 7,700 | -5 | -0.1% | 2,170,700 |
| 2024/12/10 | 7,745 | 7,779 | 7,677 | 7,705 | +32 | +0.4% | 2,770,500 |
| 2024/12/09 | 7,580 | 7,684 | 7,571 | 7,673 | +93 | +1.2% | 2,172,300 |
| 2024/12/06 | 7,620 | 7,674 | 7,553 | 7,580 | -122 | -1.6% | 2,718,100 |
| 2024/12/05 | 7,830 | 7,849 | 7,679 | 7,702 | -39 | -0.5% | 2,395,800 |
| 2024/12/04 | 7,795 | 7,904 | 7,701 | 7,741 | +37 | +0.5% | 3,291,100 |
| 2024/12/03 | 7,572 | 7,759 | 7,540 | 7,704 | +202 | +2.7% | 3,819,200 |
| 2024/12/02 | 7,384 | 7,536 | 7,376 | 7,502 | +118 | +1.6% | 2,036,300 |
| 2024/11/29 | 7,366 | 7,392 | 7,318 | 7,384 | +14 | +0.2% | 1,789,900 |
| 2024/11/28 | 7,213 | 7,372 | 7,210 | 7,370 | +45 | +0.6% | 2,302,400 |
| 2024/11/27 | 7,427 | 7,427 | 7,270 | 7,325 | -125 | -1.7% | 3,027,600 |
| 2024/11/26 | 7,510 | 7,517 | 7,396 | 7,450 | -90 | -1.2% | 3,242,600 |
| 2024/11/25 | 7,603 | 7,639 | 7,512 | 7,540 | -41 | -0.5% | 7,449,500 |
| 2024/11/22 | 7,570 | 7,664 | 7,551 | 7,581 | -4 | -0.1% | 2,920,400 |
| 2024/11/21 | 7,720 | 7,731 | 7,570 | 7,585 | -112 | -1.5% | 2,652,700 |
| 2024/11/20 | 7,756 | 7,829 | 7,697 | 7,697 | -92 | -1.2% | 2,741,100 |
| 2024/11/19 | 7,782 | 7,836 | 7,710 | 7,789 | -31 | -0.4% | 2,646,500 |
| 2024/11/18 | 7,851 | 7,892 | 7,804 | 7,820 | -80 | -1% | 1,643,800 |
| 2024/11/15 | 7,950 | 8,027 | 7,900 | 7,900 | -43 | -0.5% | 2,701,400 |
| 2024/11/14 | 7,901 | 8,118 | 7,879 | 7,943 | +147 | +1.9% | 3,423,700 |
| 2024/11/13 | 7,928 | 7,944 | 7,710 | 7,796 | -183 | -2.3% | 4,322,800 |
| 2024/11/12 | 7,958 | 8,073 | 7,923 | 7,979 | +56 | +0.7% | 2,774,100 |
| 2024/11/11 | 7,853 | 7,929 | 7,816 | 7,923 | +142 | +1.8% | 2,141,700 |
| 2024/11/08 | 7,884 | 7,897 | 7,778 | 7,781 | -5 | -0.1% | 2,600,100 |
| 2024/11/07 | 7,990 | 7,999 | 7,718 | 7,786 | -152 | -1.9% | 4,712,200 |
| 2024/11/06 | 7,710 | 7,984 | 7,702 | 7,938 | +131 | +1.7% | 4,798,400 |
| 2024/11/05 | 7,700 | 7,807 | 7,641 | 7,807 | +255 | +3.4% | 3,896,000 |
| 2024/11/01 | 7,560 | 7,650 | 7,541 | 7,552 | -101 | -1.3% | 2,410,400 |
| 2024/10/31 | 7,713 | 7,725 | 7,600 | 7,653 | -74 | -1% | 3,475,000 |
| 2024/10/30 | 7,650 | 7,764 | 7,626 | 7,727 | +109 | +1.4% | 5,605,500 |
| 2024/10/29 | 7,550 | 7,641 | 7,530 | 7,618 | +79 | +1% | 2,140,400 |
| 2024/10/28 | 7,435 | 7,610 | 7,423 | 7,539 | +80 | +1.1% | 2,635,500 |
| 2024/10/25 | 7,470 | 7,538 | 7,421 | 7,459 | -95 | -1.3% | 2,266,100 |
| 2024/10/24 | 7,510 | 7,578 | 7,464 | 7,554 | -46 | -0.6% | 3,011,700 |
| 2024/10/23 | 7,590 | 7,660 | 7,553 | 7,600 | -5 | -0.1% | 2,425,100 |
| 2024/10/22 | 7,569 | 7,632 | 7,512 | 7,605 | +33 | +0.4% | 3,167,900 |
| 2024/10/21 | 7,580 | 7,616 | 7,514 | 7,572 | -15 | -0.2% | 1,717,400 |
| 2024/10/18 | 7,614 | 7,628 | 7,558 | 7,587 | -17 | -0.2% | 1,581,800 |
| 2024/10/17 | 7,629 | 7,664 | 7,596 | 7,604 | -44 | -0.6% | 2,216,300 |
| 2024/10/16 | 7,580 | 7,742 | 7,526 | 7,648 | -36 | -0.5% | 2,502,600 |
| 2024/10/15 | 7,802 | 7,818 | 7,684 | 7,684 | -48 | -0.6% | 3,739,700 |
| 2024/10/11 | 7,843 | 7,859 | 7,730 | 7,732 | -37 | -0.5% | 2,942,400 |
| 2024/10/10 | 7,790 | 7,808 | 7,713 | 7,769 | +54 | +0.7% | 1,976,500 |
| 2024/10/09 | 7,791 | 7,811 | 7,686 | 7,715 | -76 | -1% | 2,201,600 |
| 2024/10/08 | 7,856 | 7,875 | 7,763 | 7,791 | -200 | -2.5% | 2,722,300 |
151～
200
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
