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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,433 | 1,437 | 1,425 | 1,432 | -6.5 | -0.5% | 4,945,200 |
| 2015/04/23 | 1,430 | 1,442.5 | 1,418.5 | 1,438.5 | +8.5 | +0.6% | 10,389,900 |
| 2015/04/22 | 1,424.5 | 1,433.5 | 1,415.5 | 1,430 | +10 | +0.7% | 5,892,100 |
| 2015/04/21 | 1,422.5 | 1,425.5 | 1,406.5 | 1,420 | -9.5 | -0.7% | 7,145,100 |
| 2015/04/20 | 1,425 | 1,444 | 1,417.5 | 1,429.5 | -21.5 | -1.5% | 6,622,700 |
| 2015/04/17 | 1,415.5 | 1,457.5 | 1,415 | 1,451 | +36 | +2.5% | 12,217,300 |
| 2015/04/16 | 1,385 | 1,415 | 1,384 | 1,415 | +37.5 | +2.7% | 12,490,300 |
| 2015/04/15 | 1,367 | 1,381.5 | 1,361 | 1,377.5 | +12.5 | +0.9% | 7,210,700 |
| 2015/04/14 | 1,360.5 | 1,376.5 | 1,360.5 | 1,365 | +23 | +1.7% | 10,238,500 |
| 2015/04/13 | 1,330.5 | 1,344 | 1,320.5 | 1,342 | +12.5 | +0.9% | 5,792,500 |
| 2015/04/10 | 1,348 | 1,348 | 1,326.5 | 1,329.5 | -10.5 | -0.8% | 6,020,100 |
| 2015/04/09 | 1,340 | 1,349.5 | 1,332 | 1,340 | +13 | +1% | 8,515,200 |
| 2015/04/08 | 1,334 | 1,334 | 1,322 | 1,327 | +2 | +0.2% | 5,650,500 |
| 2015/04/07 | 1,290.5 | 1,332.5 | 1,290.5 | 1,325 | +50 | +3.9% | 9,042,100 |
| 2015/04/06 | 1,267 | 1,276 | 1,262 | 1,275 | +1.5 | +0.1% | 3,008,300 |
| 2015/04/03 | 1,272 | 1,274 | 1,259 | 1,273.5 | +3 | +0.2% | 3,298,500 |
| 2015/04/02 | 1,269 | 1,278 | 1,265 | 1,270.5 | +12 | +1% | 8,360,800 |
| 2015/04/01 | 1,282 | 1,290.5 | 1,258 | 1,258.5 | -43 | -3.3% | 10,017,700 |
| 2015/03/31 | 1,318 | 1,334 | 1,301.5 | 1,301.5 | -1.5 | -0.1% | 7,357,500 |
| 2015/03/30 | 1,315 | 1,320.5 | 1,285 | 1,303 | -10 | -0.8% | 5,609,000 |
| 2015/03/27 | 1,324.5 | 1,334.5 | 1,300.5 | 1,313 | -36 | -2.7% | 8,101,900 |
| 2015/03/26 | 1,350 | 1,354.5 | 1,346 | 1,349 | -8.5 | -0.6% | 9,640,800 |
| 2015/03/25 | 1,357 | 1,365 | 1,347.5 | 1,357.5 | +1.5 | +0.1% | 8,617,800 |
| 2015/03/24 | 1,341 | 1,356 | 1,337 | 1,356 | +15 | +1.1% | 9,786,900 |
| 2015/03/23 | 1,328 | 1,342 | 1,326.5 | 1,341 | +16 | +1.2% | 8,754,700 |
| 2015/03/20 | 1,327 | 1,327 | 1,315.5 | 1,325 | +4 | +0.3% | 5,603,200 |
| 2015/03/19 | 1,320 | 1,326.5 | 1,316 | 1,321 | +0.5 | ±0% | 9,444,100 |
| 2015/03/18 | 1,320 | 1,323 | 1,316.5 | 1,320.5 | +0.5 | ±0% | 6,002,800 |
| 2015/03/17 | 1,325.5 | 1,325.5 | 1,313 | 1,320 | -2.5 | -0.2% | 9,488,000 |
| 2015/03/16 | 1,326.5 | 1,330 | 1,320.5 | 1,322.5 | -3.5 | -0.3% | 7,489,200 |
| 2015/03/13 | 1,330 | 1,334 | 1,322 | 1,326 | -10.5 | -0.8% | 13,541,800 |
| 2015/03/12 | 1,338.5 | 1,339 | 1,329.5 | 1,336.5 | +5 | +0.4% | 6,472,100 |
| 2015/03/11 | 1,331.5 | 1,340 | 1,325 | 1,331.5 | -8.5 | -0.6% | 5,240,800 |
| 2015/03/10 | 1,346 | 1,347 | 1,335 | 1,340 | +0.5 | ±0% | 5,617,900 |
| 2015/03/09 | 1,345.5 | 1,346 | 1,337.5 | 1,339.5 | -5.5 | -0.4% | 4,499,000 |
| 2015/03/06 | 1,330 | 1,345 | 1,326 | 1,345 | +19 | +1.4% | 6,278,500 |
| 2015/03/05 | 1,340 | 1,346 | 1,325.5 | 1,326 | -14.5 | -1.1% | 8,068,800 |
| 2015/03/04 | 1,347 | 1,347 | 1,337 | 1,340.5 | -9.5 | -0.7% | 4,398,600 |
| 2015/03/03 | 1,350 | 1,353.5 | 1,338 | 1,350 | +1 | +0.1% | 4,317,600 |
| 2015/03/02 | 1,348 | 1,355 | 1,341 | 1,349 | +9 | +0.7% | 6,483,800 |
| 2015/02/27 | 1,325 | 1,340 | 1,323 | 1,340 | +18 | +1.4% | 11,905,800 |
| 2015/02/26 | 1,320 | 1,322 | 1,310 | 1,322 | +3.5 | +0.3% | 4,833,600 |
| 2015/02/25 | 1,321 | 1,325 | 1,313 | 1,318.5 | +3.5 | +0.3% | 4,862,600 |
| 2015/02/24 | 1,306 | 1,315 | 1,290.5 | 1,315 | +1 | +0.1% | 6,725,600 |
| 2015/02/23 | 1,320 | 1,325.5 | 1,305 | 1,314 | +7.5 | +0.6% | 4,929,000 |
| 2015/02/20 | 1,316.5 | 1,324 | 1,303 | 1,306.5 | -11 | -0.8% | 6,875,400 |
| 2015/02/19 | 1,313 | 1,319 | 1,307 | 1,317.5 | +4 | +0.3% | 5,389,600 |
| 2015/02/18 | 1,307.5 | 1,316.5 | 1,300.5 | 1,313.5 | +7.5 | +0.6% | 6,306,100 |
| 2015/02/17 | 1,297 | 1,309.5 | 1,294 | 1,306 | +8 | +0.6% | 6,507,200 |
| 2015/02/16 | 1,285 | 1,298.5 | 1,280 | 1,298 | +22 | +1.7% | 6,245,800 |
2451～
2500
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
