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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,506.5 | 1,508.5 | 1,495.5 | 1,496 | -1 | -0.1% | 4,976,700 |
| 2015/12/04 | 1,501 | 1,508 | 1,488.5 | 1,497 | -28.5 | -1.9% | 7,141,000 |
| 2015/12/03 | 1,505 | 1,527 | 1,505 | 1,525.5 | +7.5 | +0.5% | 5,614,400 |
| 2015/12/02 | 1,525.5 | 1,533.5 | 1,516.5 | 1,518 | -18.5 | -1.2% | 4,641,300 |
| 2015/12/01 | 1,512 | 1,544 | 1,507 | 1,536.5 | +34.5 | +2.3% | 6,166,300 |
| 2015/11/30 | 1,541 | 1,546.5 | 1,491 | 1,502 | -46 | -3% | 11,070,400 |
| 2015/11/27 | 1,558 | 1,563 | 1,545 | 1,548 | -7.5 | -0.5% | 4,679,200 |
| 2015/11/26 | 1,562.5 | 1,563 | 1,547.5 | 1,555.5 | +1.5 | +0.1% | 3,987,500 |
| 2015/11/25 | 1,556 | 1,560.5 | 1,545 | 1,554 | -3 | -0.2% | 4,647,800 |
| 2015/11/24 | 1,549.5 | 1,559.5 | 1,544.5 | 1,557 | +12 | +0.8% | 4,328,500 |
| 2015/11/20 | 1,547 | 1,550 | 1,530 | 1,545 | -10.5 | -0.7% | 5,082,700 |
| 2015/11/19 | 1,559.5 | 1,573 | 1,552.5 | 1,555.5 | +17.5 | +1.1% | 5,814,100 |
| 2015/11/18 | 1,566.5 | 1,571.5 | 1,537.5 | 1,538 | -14.5 | -0.9% | 4,933,400 |
| 2015/11/17 | 1,550 | 1,563.5 | 1,539 | 1,552.5 | +10 | +0.6% | 6,408,300 |
| 2015/11/16 | 1,516 | 1,548.5 | 1,515.5 | 1,542.5 | -10 | -0.6% | 5,634,100 |
| 2015/11/13 | 1,549.5 | 1,558 | 1,535.5 | 1,552.5 | -13 | -0.8% | 5,688,200 |
| 2015/11/12 | 1,557 | 1,566 | 1,544 | 1,565.5 | +6 | +0.4% | 4,191,700 |
| 2015/11/11 | 1,551.5 | 1,564 | 1,540 | 1,559.5 | +1.5 | +0.1% | 4,531,700 |
| 2015/11/10 | 1,558.5 | 1,575.5 | 1,552 | 1,558 | -10.5 | -0.7% | 5,232,300 |
| 2015/11/09 | 1,551 | 1,569.5 | 1,543.5 | 1,568.5 | +22 | +1.4% | 7,125,600 |
| 2015/11/06 | 1,540 | 1,550 | 1,521.5 | 1,546.5 | +29.5 | +1.9% | 9,334,100 |
| 2015/11/05 | 1,489 | 1,527 | 1,480 | 1,517 | +25 | +1.7% | 9,231,900 |
| 2015/11/04 | 1,461 | 1,506 | 1,461 | 1,492 | +7 | +0.5% | 8,636,400 |
| 2015/11/02 | 1,488 | 1,497 | 1,474 | 1,485 | -39 | -2.6% | 6,046,500 |
| 2015/10/30 | 1,529 | 1,539 | 1,506 | 1,524 | -16.5 | -1.1% | 7,794,000 |
| 2015/10/29 | 1,531 | 1,548 | 1,522 | 1,540.5 | +20.5 | +1.3% | 13,888,200 |
| 2015/10/28 | 1,519 | 1,520.5 | 1,507.5 | 1,520 | +2 | +0.1% | 5,624,000 |
| 2015/10/27 | 1,536 | 1,538.5 | 1,508 | 1,518 | -25.5 | -1.7% | 5,149,400 |
| 2015/10/26 | 1,551 | 1,553 | 1,534.5 | 1,543.5 | +12 | +0.8% | 5,812,600 |
| 2015/10/23 | 1,542 | 1,549.5 | 1,518 | 1,531.5 | +20 | +1.3% | 6,460,000 |
| 2015/10/22 | 1,487.5 | 1,519.5 | 1,480 | 1,511.5 | +18.5 | +1.2% | 6,257,700 |
| 2015/10/21 | 1,460 | 1,496.5 | 1,459 | 1,493 | +33 | +2.3% | 5,233,600 |
| 2015/10/20 | 1,461 | 1,468 | 1,443 | 1,460 | +6 | +0.4% | 4,556,300 |
| 2015/10/19 | 1,471 | 1,479.5 | 1,446.5 | 1,454 | -41 | -2.7% | 6,625,000 |
| 2015/10/16 | 1,490.5 | 1,502.5 | 1,473.5 | 1,495 | +19.5 | +1.3% | 8,674,700 |
| 2015/10/15 | 1,436 | 1,480.5 | 1,435.5 | 1,475.5 | +40 | +2.8% | 7,770,100 |
| 2015/10/14 | 1,446.5 | 1,464.5 | 1,422 | 1,435.5 | -36 | -2.4% | 7,612,100 |
| 2015/10/13 | 1,462.5 | 1,496.5 | 1,451.5 | 1,471.5 | -11.5 | -0.8% | 8,998,300 |
| 2015/10/09 | 1,455 | 1,484 | 1,455 | 1,483 | +45 | +3.1% | 10,171,500 |
| 2015/10/08 | 1,410 | 1,453.5 | 1,407 | 1,438 | +20 | +1.4% | 11,391,100 |
| 2015/10/07 | 1,370 | 1,423.5 | 1,365.5 | 1,418 | +66.5 | +4.9% | 10,260,500 |
| 2015/10/06 | 1,367.5 | 1,367.5 | 1,344 | 1,351.5 | +19 | +1.4% | 8,513,400 |
| 2015/10/05 | 1,309 | 1,346.5 | 1,309 | 1,332.5 | +47 | +3.7% | 7,862,500 |
| 2015/10/02 | 1,276 | 1,291 | 1,268.5 | 1,285.5 | -2 | -0.2% | 3,754,500 |
| 2015/10/01 | 1,273 | 1,298 | 1,251.5 | 1,287.5 | +30 | +2.4% | 8,549,100 |
| 2015/09/30 | 1,270 | 1,272.5 | 1,242 | 1,257.5 | +34 | +2.8% | 8,096,900 |
| 2015/09/29 | 1,286.5 | 1,287 | 1,222.5 | 1,223.5 | -82.5 | -6.3% | 10,803,400 |
| 2015/09/28 | 1,329.5 | 1,345 | 1,300 | 1,306 | -56 | -4.1% | 8,916,500 |
| 2015/09/25 | 1,356 | 1,373 | 1,330 | 1,362 | +16 | +1.2% | 10,774,500 |
| 2015/09/24 | 1,388.5 | 1,390.5 | 1,346 | 1,346 | -72.5 | -5.1% | 12,992,800 |
2301～
2350
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
