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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,273 | 1,280 | 1,267.5 | 1,276 | +6 | +0.5% | 8,082,300 |
| 2015/02/12 | 1,297 | 1,298 | 1,267 | 1,270 | -18.5 | -1.4% | 10,508,700 |
| 2015/02/10 | 1,265 | 1,299 | 1,260 | 1,288.5 | +28.5 | +2.3% | 10,592,500 |
| 2015/02/09 | 1,258 | 1,264 | 1,248 | 1,260 | +17.5 | +1.4% | 6,598,600 |
| 2015/02/06 | 1,265 | 1,268 | 1,233.5 | 1,242.5 | -20.5 | -1.6% | 8,921,000 |
| 2015/02/05 | 1,240 | 1,263 | 1,212.5 | 1,263 | +23.5 | +1.9% | 11,720,800 |
| 2015/02/04 | 1,214.5 | 1,244 | 1,205.5 | 1,239.5 | +40 | +3.3% | 13,192,300 |
| 2015/02/03 | 1,198.5 | 1,212 | 1,197 | 1,199.5 | +1 | +0.1% | 8,202,500 |
| 2015/02/02 | 1,192.5 | 1,202 | 1,183.5 | 1,198.5 | -1.5 | -0.1% | 5,938,100 |
| 2015/01/30 | 1,208 | 1,214.5 | 1,199 | 1,200 | +2 | +0.2% | 5,151,100 |
| 2015/01/29 | 1,212.5 | 1,218 | 1,196 | 1,198 | -20 | -1.6% | 5,841,400 |
| 2015/01/28 | 1,203 | 1,221 | 1,203 | 1,218 | +3 | +0.2% | 5,694,200 |
| 2015/01/27 | 1,203.5 | 1,219.5 | 1,193.5 | 1,215 | +6 | +0.5% | 10,260,700 |
| 2015/01/26 | 1,200.5 | 1,231 | 1,196 | 1,209 | -1 | -0.1% | 10,343,200 |
| 2015/01/23 | 1,196.5 | 1,214 | 1,193 | 1,210 | +29 | +2.5% | 10,832,500 |
| 2015/01/22 | 1,183 | 1,192.5 | 1,174 | 1,181 | -2 | -0.2% | 12,528,800 |
| 2015/01/21 | 1,208 | 1,208.5 | 1,179 | 1,183 | -24 | -2% | 17,136,100 |
| 2015/01/20 | 1,252 | 1,255 | 1,181.5 | 1,207 | -31.5 | -2.5% | 17,742,200 |
| 2015/01/19 | 1,221 | 1,241 | 1,220.5 | 1,238.5 | +29 | +2.4% | 5,416,400 |
| 2015/01/16 | 1,186 | 1,209.5 | 1,178.5 | 1,209.5 | +6 | +0.5% | 9,112,300 |
| 2015/01/15 | 1,201 | 1,210 | 1,186.5 | 1,203.5 | +2.5 | +0.2% | 8,205,100 |
| 2015/01/14 | 1,222 | 1,224.5 | 1,201 | 1,201 | -36 | -2.9% | 11,200,400 |
| 2015/01/13 | 1,250 | 1,252 | 1,218 | 1,237 | -31.5 | -2.5% | 8,467,800 |
| 2015/01/09 | 1,268 | 1,280.5 | 1,264.5 | 1,268.5 | +10 | +0.8% | 5,845,300 |
| 2015/01/08 | 1,256 | 1,265 | 1,255 | 1,258.5 | +19.5 | +1.6% | 6,745,300 |
| 2015/01/07 | 1,235 | 1,250 | 1,233.5 | 1,239 | -3.5 | -0.3% | 5,547,800 |
| 2015/01/06 | 1,248 | 1,256 | 1,236.5 | 1,242.5 | -35.5 | -2.8% | 7,662,300 |
| 2015/01/05 | 1,280.5 | 1,289 | 1,253 | 1,278 | -14 | -1.1% | 5,492,500 |
| 2014/12/30 | 1,294 | 1,308 | 1,291.5 | 1,292 | -2.5 | -0.2% | 5,035,000 |
| 2014/12/29 | 1,296 | 1,298 | 1,280 | 1,294.5 | +1.5 | +0.1% | 3,918,400 |
| 2014/12/26 | 1,285 | 1,294.5 | 1,282 | 1,293 | +13.5 | +1.1% | 2,168,000 |
| 2014/12/25 | 1,284 | 1,285.5 | 1,271.5 | 1,279.5 | -4 | -0.3% | 2,780,400 |
| 2014/12/24 | 1,286 | 1,291 | 1,280.5 | 1,283.5 | +11 | +0.9% | 4,420,800 |
| 2014/12/22 | 1,270.5 | 1,275 | 1,263 | 1,272.5 | +20.5 | +1.6% | 5,367,900 |
| 2014/12/19 | 1,239 | 1,252 | 1,230.5 | 1,252 | +35.5 | +2.9% | 9,480,800 |
| 2014/12/18 | 1,238.5 | 1,245 | 1,216 | 1,216.5 | +3.5 | +0.3% | 11,774,500 |
| 2014/12/17 | 1,210 | 1,229.5 | 1,207 | 1,213 | +1.5 | +0.1% | 10,111,200 |
| 2014/12/16 | 1,235 | 1,235.5 | 1,208 | 1,211.5 | -29 | -2.3% | 9,018,900 |
| 2014/12/15 | 1,250 | 1,263 | 1,240 | 1,240.5 | -61 | -4.7% | 11,288,100 |
| 2014/12/12 | 1,279 | 1,323 | 1,279 | 1,301.5 | -7.5 | -0.6% | 16,230,900 |
| 2014/12/11 | 1,289 | 1,315 | 1,279 | 1,309 | +14 | +1.1% | 12,707,100 |
| 2014/12/10 | 1,323 | 1,326.5 | 1,291 | 1,295 | -35 | -2.6% | 13,885,400 |
| 2014/12/09 | 1,347.5 | 1,349.5 | 1,325.5 | 1,330 | -35 | -2.6% | 9,658,400 |
| 2014/12/08 | 1,373 | 1,374 | 1,361.5 | 1,365 | -8 | -0.6% | 6,370,000 |
| 2014/12/05 | 1,359 | 1,373.5 | 1,358 | 1,373 | +16 | +1.2% | 5,398,000 |
| 2014/12/04 | 1,369 | 1,370 | 1,354 | 1,357 | -12 | -0.9% | 8,482,900 |
| 2014/12/03 | 1,377 | 1,381.5 | 1,366 | 1,369 | -5.5 | -0.4% | 5,729,900 |
| 2014/12/02 | 1,353 | 1,378 | 1,346 | 1,374.5 | +4 | +0.3% | 7,800,200 |
| 2014/12/01 | 1,370 | 1,382.5 | 1,361 | 1,370.5 | +4.5 | +0.3% | 7,597,600 |
| 2014/11/28 | 1,342.5 | 1,366 | 1,342.5 | 1,366 | +23.5 | +1.8% | 6,995,300 |
2501～
2550
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
