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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 1,699.8 | 1,713 | 1,693 | 1,706.4 | +12 | +0.7% | 10,008,000 |
| 2025/09/03 | 1,719.6 | 1,740.6 | 1,686 | 1,694.4 | -23.2 | -1.4% | 16,364,500 |
| 2025/09/02 | 1,664.2 | 1,728 | 1,664.2 | 1,717.6 | +53.4 | +3.2% | 14,360,500 |
| 2025/09/01 | 1,672 | 1,681.6 | 1,653.4 | 1,664.2 | -15.2 | -0.9% | 8,610,000 |
| 2025/08/29 | 1,676 | 1,700.6 | 1,672.6 | 1,679.4 | +10.6 | +0.6% | 15,904,000 |
| 2025/08/28 | 1,649.4 | 1,707 | 1,636 | 1,668.8 | +19 | +1.2% | 17,108,500 |
| 2025/08/27 | 1,641.2 | 1,651.2 | 1,626 | 1,649.8 | +9.8 | +0.6% | 11,703,000 |
| 2025/08/26 | 1,650.8 | 1,653 | 1,636 | 1,640 | -26.2 | -1.6% | 17,689,000 |
| 2025/08/25 | 1,639.6 | 1,666.6 | 1,639.6 | 1,666.2 | +33 | +2% | 11,120,000 |
| 2025/08/22 | 1,614.8 | 1,643.4 | 1,613.8 | 1,633.2 | +11.2 | +0.7% | 8,374,500 |
| 2025/08/21 | 1,639.6 | 1,640.4 | 1,619 | 1,622 | -17.8 | -1.1% | 10,441,500 |
| 2025/08/20 | 1,654 | 1,667.2 | 1,636.4 | 1,639.8 | -16.8 | -1% | 10,981,000 |
| 2025/08/19 | 1,650 | 1,667.8 | 1,641.2 | 1,656.6 | +21.8 | +1.3% | 13,299,500 |
| 2025/08/18 | 1,610.4 | 1,641.6 | 1,606.2 | 1,634.8 | +36.4 | +2.3% | 13,741,500 |
| 2025/08/15 | 1,591.2 | 1,600.6 | 1,578.4 | 1,598.4 | +26 | +1.7% | 11,486,500 |
| 2025/08/14 | 1,609.8 | 1,613 | 1,571.2 | 1,572.4 | -50.6 | -3.1% | 14,211,000 |
| 2025/08/13 | 1,636.2 | 1,643 | 1,622.4 | 1,623 | -0.2 | ±0% | 12,217,500 |
| 2025/08/12 | 1,603.6 | 1,632.6 | 1,598.8 | 1,623.2 | +25.4 | +1.6% | 16,796,000 |
| 2025/08/08 | 1,580 | 1,615.2 | 1,579.2 | 1,597.8 | +22.2 | +1.4% | 17,726,000 |
| 2025/08/07 | 1,570 | 1,588 | 1,564.8 | 1,575.6 | -2.8 | -0.2% | 10,867,000 |
| 2025/08/06 | 1,545.8 | 1,585.6 | 1,545.8 | 1,578.4 | +37.4 | +2.4% | 11,562,500 |
| 2025/08/05 | 1,538.4 | 1,546.6 | 1,528.6 | 1,541 | +2.6 | +0.2% | 12,585,000 |
| 2025/08/04 | 1,544.4 | 1,545.6 | 1,521 | 1,538.4 | -28.6 | -1.8% | 20,226,000 |
| 2025/08/01 | 1,608 | 1,624 | 1,564.2 | 1,567 | -19.6 | -1.2% | 23,652,000 |
| 2025/07/31 | 1,578.2 | 1,589 | 1,569.4 | 1,586.6 | +18.2 | +1.2% | 14,327,000 |
| 2025/07/30 | 1,552 | 1,568.4 | 1,552 | 1,568.4 | +15.8 | +1% | 9,420,500 |
| 2025/07/29 | 1,562 | 1,573.6 | 1,541.4 | 1,552.6 | -16.6 | -1.1% | 9,960,500 |
| 2025/07/28 | 1,580.4 | 1,583.4 | 1,564.8 | 1,569.2 | -10.8 | -0.7% | 9,029,000 |
| 2025/07/25 | 1,595.2 | 1,596 | 1,574 | 1,580 | -21.6 | -1.3% | 10,972,500 |
| 2025/07/24 | 1,587 | 1,611 | 1,585.8 | 1,601.6 | +26 | +1.7% | 13,293,500 |
| 2025/07/23 | 1,550 | 1,586.6 | 1,544.2 | 1,575.6 | +54.4 | +3.6% | 23,119,500 |
| 2025/07/22 | 1,510 | 1,529.8 | 1,503.8 | 1,521.2 | +10.4 | +0.7% | 8,738,000 |
| 2025/07/18 | 1,516 | 1,517.4 | 1,504 | 1,510.8 | -5.8 | -0.4% | 8,791,000 |
| 2025/07/17 | 1,512.8 | 1,521.8 | 1,506.4 | 1,516.6 | +3.8 | +0.3% | 10,145,500 |
| 2025/07/16 | 1,506.2 | 1,514.2 | 1,496.2 | 1,512.8 | +7.4 | +0.5% | 7,793,000 |
| 2025/07/15 | 1,530.2 | 1,532 | 1,502.8 | 1,505.4 | -36.4 | -2.4% | 12,154,500 |
| 2025/07/14 | 1,526 | 1,547.8 | 1,524.8 | 1,541.8 | +18.4 | +1.2% | 8,092,500 |
| 2025/07/11 | 1,533 | 1,541.4 | 1,521 | 1,523.4 | +5.4 | +0.4% | 8,727,000 |
| 2025/07/10 | 1,526 | 1,526 | 1,503.4 | 1,518 | -14.6 | -1% | 15,255,500 |
| 2025/07/09 | 1,535.8 | 1,543.2 | 1,525.4 | 1,532.6 | +8.8 | +0.6% | 9,129,000 |
| 2025/07/08 | 1,532 | 1,550.8 | 1,506 | 1,523.8 | +8.8 | +0.6% | 14,304,500 |
| 2025/07/07 | 1,511.4 | 1,528.8 | 1,509.4 | 1,515 | +7.6 | +0.5% | 8,913,500 |
| 2025/07/04 | 1,517.2 | 1,519.6 | 1,494.2 | 1,507.4 | -11 | -0.7% | 7,095,000 |
| 2025/07/03 | 1,500 | 1,527.8 | 1,488.2 | 1,518.4 | -2.6 | -0.2% | 13,781,500 |
| 2025/07/02 | 1,512 | 1,526.8 | 1,504.4 | 1,521 | +16.4 | +1.1% | 13,983,500 |
| 2025/07/01 | 1,505.8 | 1,507.8 | 1,495.4 | 1,504.6 | -6.6 | -0.4% | 7,889,000 |
| 2025/06/30 | 1,514 | 1,519.8 | 1,502.4 | 1,511.2 | +10 | +0.7% | 11,573,500 |
| 2025/06/27 | 1,506 | 1,514 | 1,495.2 | 1,501.2 | +5.6 | +0.4% | 14,069,000 |
| 2025/06/26 | 1,458.8 | 1,495.6 | 1,453.2 | 1,495.6 | +35.6 | +2.4% | 18,192,000 |
| 2025/06/25 | 1,478 | 1,479.6 | 1,448.8 | 1,460 | -24 | -1.6% | 12,887,000 |
201～
250
件表示中 / 3977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 | 189,350円 | +6.6% | +2.5% | 2.32% | 13.94倍 | 2.01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 | 450,700円 | +2.0% | +14.0% | 2.77% | 15.01倍 | 1.75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 | 466,700円 | +5.8% | +12.2% | 3.00% | 14.38倍 | 1.51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 | 502,600円 | +0.9% | +6.9% | 2.29% | 14.10倍 | 1.87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 | 159,100円 | +6.0% | +11.1% | 2.51% | 11.97倍 | 1.63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
