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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,393 | 1,393.5 | 1,333 | 1,348.5 | -23.5 | -1.7% | 6,061,500 |
| 2015/09/03 | 1,383 | 1,407 | 1,371 | 1,372 | +9 | +0.7% | 5,038,400 |
| 2015/09/02 | 1,361 | 1,389.5 | 1,352.5 | 1,363 | -53.5 | -3.8% | 11,268,500 |
| 2015/09/01 | 1,447.5 | 1,459 | 1,416.5 | 1,416.5 | -39 | -2.7% | 6,650,000 |
| 2015/08/31 | 1,466 | 1,474 | 1,441.5 | 1,455.5 | -26 | -1.8% | 7,286,900 |
| 2015/08/28 | 1,459.5 | 1,509 | 1,446.5 | 1,481.5 | +109.5 | +8% | 11,844,000 |
| 2015/08/27 | 1,405.5 | 1,413 | 1,369.5 | 1,372 | +23 | +1.7% | 7,519,300 |
| 2015/08/26 | 1,335 | 1,361 | 1,312 | 1,349 | +28.5 | +2.2% | 13,635,800 |
| 2015/08/25 | 1,308 | 1,391.5 | 1,305 | 1,320.5 | -66.5 | -4.8% | 11,900,800 |
| 2015/08/24 | 1,420 | 1,435 | 1,385 | 1,387 | -64 | -4.4% | 9,245,000 |
| 2015/08/21 | 1,440 | 1,476.5 | 1,440 | 1,451 | -23 | -1.6% | 6,198,800 |
| 2015/08/20 | 1,507 | 1,511 | 1,474 | 1,474 | -38 | -2.5% | 6,347,900 |
| 2015/08/19 | 1,520 | 1,540 | 1,508.5 | 1,512 | -14.5 | -0.9% | 4,949,500 |
| 2015/08/18 | 1,536.5 | 1,542 | 1,513 | 1,526.5 | -16.5 | -1.1% | 6,161,000 |
| 2015/08/17 | 1,525 | 1,543.5 | 1,516 | 1,543 | +18.5 | +1.2% | 3,803,700 |
| 2015/08/14 | 1,518.5 | 1,529 | 1,511.5 | 1,524.5 | -3 | -0.2% | 3,733,100 |
| 2015/08/13 | 1,536 | 1,544.5 | 1,521 | 1,527.5 | +0.5 | ±0% | 6,419,400 |
| 2015/08/12 | 1,560 | 1,579.5 | 1,516 | 1,527 | -53.5 | -3.4% | 9,895,900 |
| 2015/08/11 | 1,603 | 1,619 | 1,571.5 | 1,580.5 | +3.5 | +0.2% | 8,670,300 |
| 2015/08/10 | 1,574.5 | 1,577 | 1,536 | 1,577 | -25 | -1.6% | 7,997,700 |
| 2015/08/07 | 1,550 | 1,603.5 | 1,541.5 | 1,602 | +53 | +3.4% | 9,419,400 |
| 2015/08/06 | 1,559 | 1,562.5 | 1,535 | 1,549 | +4 | +0.3% | 7,849,000 |
| 2015/08/05 | 1,499 | 1,566 | 1,497 | 1,545 | +60.5 | +4.1% | 11,896,000 |
| 2015/08/04 | 1,500 | 1,520 | 1,453.5 | 1,484.5 | -16 | -1.1% | 8,848,800 |
| 2015/08/03 | 1,504.5 | 1,512 | 1,486 | 1,500.5 | -20.5 | -1.3% | 4,456,800 |
| 2015/07/31 | 1,503 | 1,521 | 1,492.5 | 1,521 | +11.5 | +0.8% | 5,710,400 |
| 2015/07/30 | 1,495 | 1,522.5 | 1,483 | 1,509.5 | +36 | +2.4% | 7,936,600 |
| 2015/07/29 | 1,475 | 1,489.5 | 1,459.5 | 1,473.5 | +40 | +2.8% | 6,282,300 |
| 2015/07/28 | 1,421 | 1,450 | 1,413 | 1,433.5 | -32 | -2.2% | 8,406,700 |
| 2015/07/27 | 1,469 | 1,486.5 | 1,461.5 | 1,465.5 | -15.5 | -1% | 5,261,700 |
| 2015/07/24 | 1,494.5 | 1,495 | 1,471 | 1,481 | -27 | -1.8% | 5,534,900 |
| 2015/07/23 | 1,519.5 | 1,523 | 1,491 | 1,508 | +5.5 | +0.4% | 4,334,200 |
| 2015/07/22 | 1,498 | 1,508 | 1,486.5 | 1,502.5 | +3.5 | +0.2% | 5,369,900 |
| 2015/07/21 | 1,530 | 1,530 | 1,494 | 1,499 | -9.5 | -0.6% | 5,960,100 |
| 2015/07/17 | 1,520 | 1,525.5 | 1,499.5 | 1,508.5 | -11 | -0.7% | 4,249,700 |
| 2015/07/16 | 1,513.5 | 1,519.5 | 1,493 | 1,519.5 | +25.5 | +1.7% | 6,176,200 |
| 2015/07/15 | 1,531 | 1,540 | 1,491 | 1,494 | -37 | -2.4% | 9,171,600 |
| 2015/07/14 | 1,525 | 1,546.5 | 1,520 | 1,531 | +36 | +2.4% | 8,409,100 |
| 2015/07/13 | 1,474.5 | 1,499 | 1,464 | 1,495 | +29 | +2% | 10,355,800 |
| 2015/07/10 | 1,454 | 1,502.5 | 1,436.5 | 1,466 | +26.5 | +1.8% | 16,834,400 |
| 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 |
2401～
2450
件表示中 / 3735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 | 753,700円 | +1.9% | +3.9% | 2.65% | 11.83倍 | 1.85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 | 291,900円 | -3.3% | -28.2% | 3.77% | 16.01倍 | 1.20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 | 299,700円 | -3.8% | -3.1% | 3.84% | 11.19倍 | 1.14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 | 295,600円 | -3.7% | -4.6% | 3.38% | 9.55倍 | 1.34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 | 371,200円 | +0.1% | +2.1% | 3.77% | 7.88倍 | 0.97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
