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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 7,962 | 8,017 | 7,894 | 7,991 | +114 | +1.4% | 3,101,300 |
| 2024/10/04 | 7,842 | 7,879 | 7,761 | 7,877 | +13 | +0.2% | 3,267,100 |
| 2024/10/03 | 7,987 | 7,989 | 7,810 | 7,864 | +27 | +0.3% | 3,889,500 |
| 2024/10/02 | 7,875 | 8,015 | 7,800 | 7,837 | -117 | -1.5% | 3,877,900 |
| 2024/10/01 | 7,717 | 8,009 | 7,712 | 7,954 | +276 | +3.6% | 3,560,300 |
| 2024/09/30 | 7,655 | 7,815 | 7,631 | 7,678 | -265 | -3.3% | 4,015,600 |
| 2024/09/27 | 7,977 | 7,977 | 7,792 | 7,943 | -34 | -0.4% | 3,896,600 |
| 2024/09/26 | 7,746 | 7,977 | 7,717 | 7,977 | +288 | +3.7% | 4,574,000 |
| 2024/09/25 | 7,758 | 7,801 | 7,683 | 7,689 | -69 | -0.9% | 2,575,400 |
| 2024/09/24 | 7,726 | 7,810 | 7,706 | 7,758 | +107 | +1.4% | 2,435,400 |
| 2024/09/20 | 7,850 | 7,860 | 7,634 | 7,651 | -10 | -0.1% | 6,118,300 |
| 2024/09/19 | 7,552 | 7,719 | 7,532 | 7,661 | +328 | +4.5% | 3,759,700 |
| 2024/09/18 | 7,388 | 7,426 | 7,260 | 7,333 | +23 | +0.3% | 3,046,800 |
| 2024/09/17 | 7,325 | 7,369 | 7,192 | 7,310 | -15 | -0.2% | 3,342,400 |
| 2024/09/13 | 7,393 | 7,415 | 7,272 | 7,325 | -97 | -1.3% | 4,208,200 |
| 2024/09/12 | 7,549 | 7,554 | 7,419 | 7,422 | -13 | -0.2% | 3,880,300 |
| 2024/09/11 | 7,489 | 7,614 | 7,358 | 7,435 | -137 | -1.8% | 3,698,600 |
| 2024/09/10 | 7,556 | 7,698 | 7,551 | 7,572 | +31 | +0.4% | 3,328,200 |
| 2024/09/09 | 7,350 | 7,565 | 7,280 | 7,541 | +11 | +0.1% | 3,514,300 |
| 2024/09/06 | 7,502 | 7,630 | 7,484 | 7,530 | +50 | +0.7% | 3,761,900 |
| 2024/09/05 | 7,265 | 7,648 | 7,263 | 7,480 | -3 | ±0% | 4,341,200 |
| 2024/09/04 | 7,480 | 7,609 | 7,451 | 7,483 | -341 | -4.4% | 4,944,200 |
| 2024/09/03 | 7,735 | 7,840 | 7,714 | 7,824 | +97 | +1.3% | 2,219,300 |
| 2024/09/02 | 7,721 | 7,770 | 7,643 | 7,727 | +21 | +0.3% | 3,055,800 |
| 2024/08/30 | 7,536 | 7,706 | 7,519 | 7,706 | +220 | +2.9% | 7,867,100 |
| 2024/08/29 | 7,400 | 7,535 | 7,375 | 7,486 | +169 | +2.3% | 5,082,600 |
| 2024/08/28 | 7,260 | 7,331 | 7,246 | 7,317 | -12 | -0.2% | 2,790,100 |
| 2024/08/27 | 7,221 | 7,332 | 7,194 | 7,329 | +197 | +2.8% | 2,968,600 |
| 2024/08/26 | 7,169 | 7,228 | 7,100 | 7,132 | +22 | +0.3% | 2,385,400 |
| 2024/08/23 | 7,102 | 7,149 | 7,072 | 7,110 | -17 | -0.2% | 1,932,400 |
| 2024/08/22 | 7,045 | 7,140 | 7,022 | 7,127 | +37 | +0.5% | 2,150,400 |
| 2024/08/21 | 7,050 | 7,112 | 7,006 | 7,090 | -79 | -1.1% | 2,968,800 |
| 2024/08/20 | 7,222 | 7,224 | 7,088 | 7,169 | +27 | +0.4% | 2,606,500 |
| 2024/08/19 | 7,087 | 7,230 | 7,067 | 7,142 | -25 | -0.3% | 2,670,300 |
| 2024/08/16 | 7,219 | 7,237 | 7,081 | 7,167 | +98 | +1.4% | 3,639,600 |
| 2024/08/15 | 7,003 | 7,133 | 6,999 | 7,069 | +67 | +1% | 2,467,400 |
| 2024/08/14 | 6,938 | 7,069 | 6,913 | 7,002 | +80 | +1.2% | 3,461,100 |
| 2024/08/13 | 6,816 | 6,956 | 6,800 | 6,922 | +192 | +2.9% | 4,033,500 |
| 2024/08/09 | 6,567 | 6,972 | 6,557 | 6,730 | +384 | +6.1% | 7,855,700 |
| 2024/08/08 | 6,365 | 6,463 | 6,290 | 6,346 | -219 | -3.3% | 4,181,200 |
| 2024/08/07 | 6,120 | 6,831 | 6,111 | 6,565 | +165 | +2.6% | 6,503,300 |
| 2024/08/06 | 6,384 | 6,491 | 6,063 | 6,400 | +516 | +8.8% | 6,845,900 |
| 2024/08/05 | 6,100 | 6,390 | 5,884 | 5,884 | -1,000 | -14.5% | 6,706,700 |
| 2024/08/02 | 7,045 | 7,124 | 6,882 | 6,884 | -510 | -6.9% | 5,057,300 |
| 2024/08/01 | 7,633 | 7,633 | 7,368 | 7,394 | -389 | -5% | 4,199,600 |
| 2024/07/31 | 7,609 | 7,791 | 7,554 | 7,783 | +202 | +2.7% | 3,904,300 |
| 2024/07/30 | 7,564 | 7,593 | 7,508 | 7,581 | -39 | -0.5% | 1,718,600 |
| 2024/07/29 | 7,506 | 7,729 | 7,468 | 7,620 | +148 | +2% | 1,966,000 |
| 2024/07/26 | 7,529 | 7,596 | 7,412 | 7,472 | -64 | -0.8% | 2,726,400 |
| 2024/07/25 | 7,608 | 7,674 | 7,512 | 7,536 | -267 | -3.4% | 3,043,800 |
201～
250
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
