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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,369 | 1,394 | 1,365.5 | 1,378 | +34 | +2.5% | 7,521,400 |
| 2016/05/06 | 1,315 | 1,377 | 1,306.5 | 1,344 | -10.5 | -0.8% | 13,070,100 |
| 2016/05/02 | 1,336 | 1,357 | 1,320 | 1,354.5 | -60.5 | -4.3% | 9,656,500 |
| 2016/04/28 | 1,475 | 1,489 | 1,413.5 | 1,415 | -35.5 | -2.4% | 8,596,100 |
| 2016/04/27 | 1,441 | 1,456.5 | 1,438 | 1,450.5 | +7.5 | +0.5% | 4,570,300 |
| 2016/04/26 | 1,449 | 1,468 | 1,435.5 | 1,443 | -23.5 | -1.6% | 5,065,900 |
| 2016/04/25 | 1,480 | 1,480 | 1,453 | 1,466.5 | -8.5 | -0.6% | 6,049,400 |
| 2016/04/22 | 1,449 | 1,477 | 1,444.5 | 1,475 | +11 | +0.8% | 5,677,000 |
| 2016/04/21 | 1,442 | 1,465 | 1,435.5 | 1,464 | +51 | +3.6% | 9,559,300 |
| 2016/04/20 | 1,419 | 1,425 | 1,406 | 1,413 | +18.5 | +1.3% | 5,934,600 |
| 2016/04/19 | 1,386 | 1,407.5 | 1,379 | 1,394.5 | +31 | +2.3% | 5,581,200 |
| 2016/04/18 | 1,356.5 | 1,376.5 | 1,353 | 1,363.5 | -56 | -3.9% | 6,928,000 |
| 2016/04/15 | 1,413 | 1,427.5 | 1,408 | 1,419.5 | -3.5 | -0.2% | 6,339,300 |
| 2016/04/14 | 1,397.5 | 1,423 | 1,390.5 | 1,423 | +43.5 | +3.2% | 6,223,800 |
| 2016/04/13 | 1,380 | 1,384.5 | 1,353.5 | 1,379.5 | +37.5 | +2.8% | 5,788,100 |
| 2016/04/12 | 1,318.5 | 1,349 | 1,310.5 | 1,342 | +24.5 | +1.9% | 3,752,000 |
| 2016/04/11 | 1,321.5 | 1,326.5 | 1,292.5 | 1,317.5 | -6 | -0.5% | 4,297,200 |
| 2016/04/08 | 1,296.5 | 1,342.5 | 1,277.5 | 1,323.5 | +6 | +0.5% | 7,201,900 |
| 2016/04/07 | 1,314 | 1,328.5 | 1,301.5 | 1,317.5 | +6 | +0.5% | 4,410,300 |
| 2016/04/06 | 1,310 | 1,332.5 | 1,301 | 1,311.5 | -7 | -0.5% | 5,699,600 |
| 2016/04/05 | 1,329.5 | 1,345 | 1,314 | 1,318.5 | -25.5 | -1.9% | 7,921,700 |
| 2016/04/04 | 1,337 | 1,365.5 | 1,328.5 | 1,344 | +7.5 | +0.6% | 4,609,500 |
| 2016/04/01 | 1,380 | 1,380 | 1,331.5 | 1,336.5 | -49.5 | -3.6% | 7,136,400 |
| 2016/03/31 | 1,397.5 | 1,408 | 1,383 | 1,386 | -7 | -0.5% | 6,104,700 |
| 2016/03/30 | 1,431.5 | 1,433 | 1,390 | 1,393 | -49.5 | -3.4% | 6,519,300 |
| 2016/03/29 | 1,421 | 1,448.5 | 1,421 | 1,442.5 | -0.5 | ±0% | 4,052,100 |
| 2016/03/28 | 1,449 | 1,452 | 1,430.5 | 1,443 | ±0 | ±0% | 5,862,900 |
| 2016/03/25 | 1,408 | 1,448.5 | 1,405 | 1,443 | +44.5 | +3.2% | 6,305,800 |
| 2016/03/24 | 1,405 | 1,416 | 1,388 | 1,398.5 | -39.5 | -2.7% | 8,684,500 |
| 2016/03/23 | 1,444.5 | 1,456 | 1,426 | 1,438 | -6 | -0.4% | 5,324,700 |
| 2016/03/22 | 1,448 | 1,465.5 | 1,431 | 1,444 | +19 | +1.3% | 5,765,000 |
| 2016/03/18 | 1,441 | 1,453.5 | 1,416.5 | 1,425 | -6.5 | -0.5% | 6,780,900 |
| 2016/03/17 | 1,439.5 | 1,452.5 | 1,416.5 | 1,431.5 | +7.5 | +0.5% | 5,862,300 |
| 2016/03/16 | 1,427 | 1,444 | 1,416 | 1,424 | -11.5 | -0.8% | 3,905,000 |
| 2016/03/15 | 1,434.5 | 1,448 | 1,421 | 1,435.5 | -12 | -0.8% | 5,768,700 |
| 2016/03/14 | 1,451.5 | 1,455 | 1,442 | 1,447.5 | +8.5 | +0.6% | 5,078,200 |
| 2016/03/11 | 1,401 | 1,449.5 | 1,394 | 1,439 | +11 | +0.8% | 8,574,100 |
| 2016/03/10 | 1,441 | 1,447 | 1,411 | 1,428 | -2 | -0.1% | 6,027,900 |
| 2016/03/09 | 1,419 | 1,435 | 1,403 | 1,430 | -32 | -2.2% | 8,207,700 |
| 2016/03/08 | 1,460 | 1,496.5 | 1,451 | 1,462 | -6.5 | -0.4% | 8,378,300 |
| 2016/03/07 | 1,476 | 1,483.5 | 1,459 | 1,468.5 | +1.5 | +0.1% | 5,011,700 |
| 2016/03/04 | 1,450 | 1,473 | 1,441 | 1,467 | +35.5 | +2.5% | 9,147,100 |
| 2016/03/03 | 1,400.5 | 1,441.5 | 1,396 | 1,431.5 | +33.5 | +2.4% | 8,440,900 |
| 2016/03/02 | 1,390 | 1,408 | 1,364 | 1,398 | +66 | +5% | 8,252,200 |
| 2016/03/01 | 1,330.5 | 1,343.5 | 1,320 | 1,332 | +1.5 | +0.1% | 6,651,200 |
| 2016/02/29 | 1,382 | 1,382 | 1,330.5 | 1,330.5 | -36 | -2.6% | 8,625,600 |
| 2016/02/26 | 1,399 | 1,405 | 1,358.5 | 1,366.5 | -17.5 | -1.3% | 4,952,400 |
| 2016/02/25 | 1,364 | 1,389.5 | 1,353 | 1,384 | +34.5 | +2.6% | 6,153,300 |
| 2016/02/24 | 1,348 | 1,353 | 1,324 | 1,349.5 | -25 | -1.8% | 8,327,100 |
| 2016/02/23 | 1,412 | 1,421.5 | 1,371.5 | 1,374.5 | -4 | -0.3% | 7,791,700 |
2201～
2250
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
