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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,396 | 1,442 | 1,348 | 1,439.5 | +35.5 | +2.5% | 28,407,300 |
| 2015/07/08 | 1,508.5 | 1,510 | 1,396 | 1,404 | -143 | -9.2% | 32,210,100 |
| 2015/07/07 | 1,592.5 | 1,598 | 1,541 | 1,547 | -11 | -0.7% | 10,908,700 |
| 2015/07/06 | 1,592 | 1,597.5 | 1,558 | 1,558 | -54.5 | -3.4% | 9,576,100 |
| 2015/07/03 | 1,628 | 1,629.5 | 1,605.5 | 1,612.5 | -9 | -0.6% | 5,172,000 |
| 2015/07/02 | 1,630 | 1,639 | 1,620 | 1,621.5 | ±0 | ±0% | 5,217,400 |
| 2015/07/01 | 1,626 | 1,645 | 1,618 | 1,621.5 | +4.5 | +0.3% | 4,490,900 |
| 2015/06/30 | 1,623 | 1,638 | 1,615 | 1,617 | -8 | -0.5% | 7,336,100 |
| 2015/06/29 | 1,628.5 | 1,651 | 1,615 | 1,625 | -47.5 | -2.8% | 6,518,600 |
| 2015/06/26 | 1,696 | 1,698 | 1,662.5 | 1,672.5 | -19 | -1.1% | 5,412,600 |
| 2015/06/25 | 1,691.5 | 1,703.5 | 1,686 | 1,691.5 | -24 | -1.4% | 5,547,900 |
| 2015/06/24 | 1,690 | 1,756 | 1,687 | 1,715.5 | +45 | +2.7% | 12,030,400 |
| 2015/06/23 | 1,656 | 1,679.5 | 1,648 | 1,670.5 | +25 | +1.5% | 6,204,500 |
| 2015/06/22 | 1,672.5 | 1,673.5 | 1,635.5 | 1,645.5 | -33.5 | -2% | 10,166,400 |
| 2015/06/19 | 1,682 | 1,694.5 | 1,674.5 | 1,679 | +6.5 | +0.4% | 9,535,900 |
| 2015/06/18 | 1,699 | 1,705 | 1,672.5 | 1,672.5 | -20 | -1.2% | 5,678,200 |
| 2015/06/17 | 1,702 | 1,711 | 1,685.5 | 1,692.5 | +1 | +0.1% | 6,759,700 |
| 2015/06/16 | 1,679 | 1,707 | 1,676.5 | 1,691.5 | +13.5 | +0.8% | 7,145,200 |
| 2015/06/15 | 1,673 | 1,685 | 1,659 | 1,678 | +4 | +0.2% | 5,261,200 |
| 2015/06/12 | 1,679 | 1,686 | 1,669 | 1,674 | +12 | +0.7% | 8,841,400 |
| 2015/06/11 | 1,634 | 1,662 | 1,630 | 1,662 | +37 | +2.3% | 6,879,200 |
| 2015/06/10 | 1,620 | 1,660 | 1,618.5 | 1,625 | -0.5 | ±0% | 8,718,600 |
| 2015/06/09 | 1,631.5 | 1,653.5 | 1,621 | 1,625.5 | -28.5 | -1.7% | 6,720,700 |
| 2015/06/08 | 1,656 | 1,658 | 1,639 | 1,654 | +8 | +0.5% | 5,965,500 |
| 2015/06/05 | 1,650.5 | 1,656 | 1,631.5 | 1,646 | -23 | -1.4% | 6,872,200 |
| 2015/06/04 | 1,687.5 | 1,689.5 | 1,656 | 1,669 | -8.5 | -0.5% | 7,293,600 |
| 2015/06/03 | 1,652 | 1,685 | 1,650.5 | 1,677.5 | +16.5 | +1% | 4,208,800 |
| 2015/06/02 | 1,695 | 1,696 | 1,660 | 1,661 | -21.5 | -1.3% | 5,477,400 |
| 2015/06/01 | 1,655.5 | 1,688 | 1,644 | 1,682.5 | +2.5 | +0.1% | 5,693,400 |
| 2015/05/29 | 1,668.5 | 1,691 | 1,660.5 | 1,680 | +7 | +0.4% | 9,252,600 |
| 2015/05/28 | 1,703 | 1,716 | 1,662 | 1,673 | -24.5 | -1.4% | 10,311,600 |
| 2015/05/27 | 1,701.5 | 1,709.5 | 1,690 | 1,697.5 | -32 | -1.9% | 11,634,100 |
| 2015/05/26 | 1,701 | 1,732 | 1,701 | 1,729.5 | +43.5 | +2.6% | 8,671,700 |
| 2015/05/25 | 1,670 | 1,688.5 | 1,661 | 1,686 | +26 | +1.6% | 6,036,500 |
| 2015/05/22 | 1,650 | 1,666 | 1,640 | 1,660 | +42.5 | +2.6% | 7,714,300 |
| 2015/05/21 | 1,607.5 | 1,638.5 | 1,593.5 | 1,617.5 | +15 | +0.9% | 7,755,800 |
| 2015/05/20 | 1,597 | 1,610 | 1,589 | 1,602.5 | +21.5 | +1.4% | 7,656,000 |
| 2015/05/19 | 1,583 | 1,595 | 1,570 | 1,581 | +0.5 | ±0% | 6,385,800 |
| 2015/05/18 | 1,557 | 1,581.5 | 1,551 | 1,580.5 | +36 | +2.3% | 5,471,300 |
| 2015/05/15 | 1,576.5 | 1,579.5 | 1,540 | 1,544.5 | -20 | -1.3% | 7,186,700 |
| 2015/05/14 | 1,558 | 1,573 | 1,550 | 1,564.5 | -4.5 | -0.3% | 4,798,400 |
| 2015/05/13 | 1,550 | 1,572 | 1,538.5 | 1,569 | +13 | +0.8% | 6,720,300 |
| 2015/05/12 | 1,553.5 | 1,557 | 1,525.5 | 1,556 | +14.5 | +0.9% | 8,363,700 |
| 2015/05/11 | 1,540 | 1,558 | 1,530 | 1,541.5 | +53 | +3.6% | 8,396,200 |
| 2015/05/08 | 1,488 | 1,506 | 1,473.5 | 1,488.5 | -1 | -0.1% | 9,871,400 |
| 2015/05/07 | 1,481.5 | 1,489.5 | 1,436 | 1,489.5 | -10.5 | -0.7% | 14,402,200 |
| 2015/05/01 | 1,460 | 1,517.5 | 1,452 | 1,500 | +20 | +1.4% | 13,047,700 |
| 2015/04/30 | 1,485 | 1,488 | 1,463 | 1,480 | +4.5 | +0.3% | 9,058,700 |
| 2015/04/28 | 1,457.5 | 1,480 | 1,456.5 | 1,475.5 | +23.5 | +1.6% | 7,617,400 |
| 2015/04/27 | 1,435 | 1,455 | 1,435 | 1,452 | +20 | +1.4% | 6,027,700 |
2401～
2450
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
