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 |
|---|---|---|---|---|---|---|---|
| 2016/04/15 | 282.6 | 285.5 | 281.6 | 283.9 | -0.7 | -0.2% | 31,696,500 |
| 2016/04/14 | 279.5 | 284.6 | 278.1 | 284.6 | +8.7 | +3.2% | 31,119,000 |
| 2016/04/13 | 276 | 276.9 | 270.7 | 275.9 | +7.5 | +2.8% | 28,940,500 |
| 2016/04/12 | 263.7 | 269.8 | 262.1 | 268.4 | +4.9 | +1.9% | 18,760,000 |
| 2016/04/11 | 264.3 | 265.3 | 258.5 | 263.5 | -1.2 | -0.5% | 21,486,000 |
| 2016/04/08 | 259.3 | 268.5 | 255.5 | 264.7 | +1.2 | +0.5% | 36,009,500 |
| 2016/04/07 | 262.8 | 265.7 | 260.3 | 263.5 | +1.2 | +0.5% | 22,051,500 |
| 2016/04/06 | 262 | 266.5 | 260.2 | 262.3 | -1.4 | -0.5% | 28,498,000 |
| 2016/04/05 | 265.9 | 269 | 262.8 | 263.7 | -5.1 | -1.9% | 39,608,500 |
| 2016/04/04 | 267.4 | 273.1 | 265.7 | 268.8 | +1.5 | +0.6% | 23,047,500 |
| 2016/04/01 | 276 | 276 | 266.3 | 267.3 | -9.9 | -3.6% | 35,682,000 |
| 2016/03/31 | 279.5 | 281.6 | 276.6 | 277.2 | -1.4 | -0.5% | 30,523,500 |
| 2016/03/30 | 286.3 | 286.6 | 278 | 278.6 | -9.9 | -3.4% | 32,596,500 |
| 2016/03/29 | 284.2 | 289.7 | 284.2 | 288.5 | -0.1 | ±0% | 20,260,500 |
| 2016/03/28 | 289.8 | 290.4 | 286.1 | 288.6 | ±0 | ±0% | 29,314,500 |
| 2016/03/25 | 281.6 | 289.7 | 281 | 288.6 | +8.9 | +3.2% | 31,529,000 |
| 2016/03/24 | 281 | 283.2 | 277.6 | 279.7 | -7.9 | -2.7% | 43,422,500 |
| 2016/03/23 | 288.9 | 291.2 | 285.2 | 287.6 | -1.2 | -0.4% | 26,623,500 |
| 2016/03/22 | 289.6 | 293.1 | 286.2 | 288.8 | +3.8 | +1.3% | 28,825,000 |
| 2016/03/18 | 288.2 | 290.7 | 283.3 | 285 | -1.3 | -0.5% | 33,904,500 |
| 2016/03/17 | 287.9 | 290.5 | 283.3 | 286.3 | +1.5 | +0.5% | 29,311,500 |
| 2016/03/16 | 285.4 | 288.8 | 283.2 | 284.8 | -2.3 | -0.8% | 19,525,000 |
| 2016/03/15 | 286.9 | 289.6 | 284.2 | 287.1 | -2.4 | -0.8% | 28,843,500 |
| 2016/03/14 | 290.3 | 291 | 288.4 | 289.5 | +1.7 | +0.6% | 25,391,000 |
| 2016/03/11 | 280.2 | 289.9 | 278.8 | 287.8 | +2.2 | +0.8% | 42,870,500 |
| 2016/03/10 | 288.2 | 289.4 | 282.2 | 285.6 | -0.4 | -0.1% | 30,139,500 |
| 2016/03/09 | 283.8 | 287 | 280.6 | 286 | -6.4 | -2.2% | 41,038,500 |
| 2016/03/08 | 292 | 299.3 | 290.2 | 292.4 | -1.3 | -0.4% | 41,891,500 |
| 2016/03/07 | 295.2 | 296.7 | 291.8 | 293.7 | +0.3 | +0.1% | 25,058,500 |
| 2016/03/04 | 290 | 294.6 | 288.2 | 293.4 | +7.1 | +2.5% | 45,735,500 |
| 2016/03/03 | 280.1 | 288.3 | 279.2 | 286.3 | +6.7 | +2.4% | 42,204,500 |
| 2016/03/02 | 278 | 281.6 | 272.8 | 279.6 | +13.2 | +5% | 41,261,000 |
| 2016/03/01 | 266.1 | 268.7 | 264 | 266.4 | +0.3 | +0.1% | 33,256,000 |
| 2016/02/29 | 276.4 | 276.4 | 266.1 | 266.1 | -7.2 | -2.6% | 43,128,000 |
| 2016/02/26 | 279.8 | 281 | 271.7 | 273.3 | -3.5 | -1.3% | 24,762,000 |
| 2016/02/25 | 272.8 | 277.9 | 270.6 | 276.8 | +6.9 | +2.6% | 30,766,500 |
| 2016/02/24 | 269.6 | 270.6 | 264.8 | 269.9 | -5 | -1.8% | 41,635,500 |
| 2016/02/23 | 282.4 | 284.3 | 274.3 | 274.9 | -0.8 | -0.3% | 38,958,500 |
| 2016/02/22 | 273.6 | 279.1 | 271.9 | 275.7 | +0.3 | +0.1% | 27,416,500 |
| 2016/02/19 | 275 | 277.3 | 270.3 | 275.4 | -4.8 | -1.7% | 36,026,000 |
| 2016/02/18 | 283.6 | 284.3 | 277 | 280.2 | +7.6 | +2.8% | 45,403,500 |
| 2016/02/17 | 271 | 279.1 | 267.3 | 272.6 | +1.5 | +0.6% | 54,215,000 |
| 2016/02/16 | 261.6 | 276.3 | 260.9 | 271.1 | +7.8 | +3% | 50,912,500 |
| 2016/02/15 | 249.3 | 267.9 | 247.2 | 263.3 | +28.6 | +12.2% | 59,494,000 |
| 2016/02/12 | 243.4 | 245.7 | 234 | 234.7 | -19.4 | -7.6% | 84,881,500 |
| 2016/02/10 | 266.9 | 268.4 | 250.4 | 254.1 | -12.1 | -4.5% | 48,711,000 |
| 2016/02/09 | 265.5 | 273.5 | 262.3 | 266.2 | -10.4 | -3.8% | 54,425,000 |
| 2016/02/08 | 273.1 | 279 | 270.8 | 276.6 | -0.6 | -0.2% | 33,123,500 |
| 2016/02/05 | 264 | 277.8 | 259.1 | 277.2 | +9.9 | +3.7% | 60,416,500 |
| 2016/02/04 | 262.1 | 273 | 262.1 | 267.3 | +0.7 | +0.3% | 47,315,500 |
2451～
2500
件表示中 / 3933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 | 195,850円 | +1.9% | +3.9% | 2.14% | 15.21倍 | 2.26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 | 491,300円 | -3.3% | -28.2% | 2.24% | 25.69倍 | 2.02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 | 582,000円 | -3.8% | -3.1% | 1.98% | 20.11倍 | 2.06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 | 608,400円 | -3.7% | +0.1% | 1.77% | 18.46倍 | 2.57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 | 580,100円 | +2.9% | +5.2% | 2.41% | 12.14倍 | 1.42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
