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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,350 | 1,354.5 | 1,341 | 1,342.5 | -25 | -1.8% | 8,216,100 |
| 2014/11/26 | 1,359.5 | 1,376.5 | 1,349.5 | 1,367.5 | +12.5 | +0.9% | 11,287,800 |
| 2014/11/25 | 1,340.5 | 1,357.5 | 1,338 | 1,355 | +30 | +2.3% | 9,712,100 |
| 2014/11/21 | 1,331 | 1,333 | 1,301 | 1,325 | -14.5 | -1.1% | 13,646,300 |
| 2014/11/20 | 1,357 | 1,359.5 | 1,336 | 1,339.5 | -20 | -1.5% | 10,094,300 |
| 2014/11/19 | 1,354 | 1,373.5 | 1,350 | 1,359.5 | +10 | +0.7% | 6,992,100 |
| 2014/11/18 | 1,348 | 1,368 | 1,347.5 | 1,349.5 | +12.5 | +0.9% | 6,734,900 |
| 2014/11/17 | 1,357 | 1,359.5 | 1,333 | 1,337 | -32.5 | -2.4% | 9,638,500 |
| 2014/11/14 | 1,398.5 | 1,398.5 | 1,349 | 1,369.5 | -19 | -1.4% | 12,563,500 |
| 2014/11/13 | 1,376 | 1,388.5 | 1,372 | 1,388.5 | +16 | +1.2% | 5,654,600 |
| 2014/11/12 | 1,391 | 1,391.5 | 1,370 | 1,372.5 | -12.5 | -0.9% | 6,791,400 |
| 2014/11/11 | 1,384 | 1,391.5 | 1,375 | 1,385 | -0.5 | ±0% | 9,702,700 |
| 2014/11/10 | 1,363 | 1,385.5 | 1,360.5 | 1,385.5 | +18.5 | +1.4% | 6,386,800 |
| 2014/11/07 | 1,372 | 1,380.5 | 1,355.5 | 1,367 | -14.5 | -1% | 9,123,100 |
| 2014/11/06 | 1,392 | 1,394 | 1,376.5 | 1,381.5 | -5.5 | -0.4% | 10,838,800 |
| 2014/11/05 | 1,365 | 1,388.5 | 1,362 | 1,387 | +18.5 | +1.4% | 11,604,800 |
| 2014/11/04 | 1,389.5 | 1,390.5 | 1,363.5 | 1,368.5 | +32 | +2.4% | 10,672,700 |
| 2014/10/31 | 1,314 | 1,351 | 1,310.5 | 1,336.5 | +26 | +2% | 12,682,200 |
| 2014/10/30 | 1,298 | 1,310.5 | 1,293.5 | 1,310.5 | +15.5 | +1.2% | 8,644,200 |
| 2014/10/29 | 1,278 | 1,298.5 | 1,276.5 | 1,295 | +29.5 | +2.3% | 7,758,900 |
| 2014/10/28 | 1,271 | 1,276.5 | 1,255.5 | 1,265.5 | -6 | -0.5% | 6,243,100 |
| 2014/10/27 | 1,259.5 | 1,276 | 1,259.5 | 1,271.5 | +21 | +1.7% | 6,897,800 |
| 2014/10/24 | 1,256.5 | 1,267.5 | 1,247.5 | 1,250.5 | +9.5 | +0.8% | 8,905,400 |
| 2014/10/23 | 1,228.5 | 1,248.5 | 1,220 | 1,241 | +12.5 | +1% | 7,252,500 |
| 2014/10/22 | 1,215 | 1,232.5 | 1,215 | 1,228.5 | +30.5 | +2.5% | 10,244,700 |
| 2014/10/21 | 1,212.5 | 1,213 | 1,193 | 1,198 | -14.5 | -1.2% | 11,651,100 |
| 2014/10/20 | 1,203.5 | 1,218 | 1,202 | 1,212.5 | +30 | +2.5% | 13,427,500 |
| 2014/10/17 | 1,202 | 1,219 | 1,181 | 1,182.5 | -17.5 | -1.5% | 11,544,200 |
| 2014/10/16 | 1,195 | 1,207 | 1,176 | 1,200 | -9.5 | -0.8% | 11,595,000 |
| 2014/10/15 | 1,214 | 1,239.5 | 1,201 | 1,209.5 | -4.5 | -0.4% | 10,271,300 |
| 2014/10/14 | 1,205 | 1,222.5 | 1,200.5 | 1,214 | -9.5 | -0.8% | 11,625,600 |
| 2014/10/10 | 1,221.5 | 1,227.5 | 1,213 | 1,223.5 | -23 | -1.8% | 13,238,600 |
| 2014/10/09 | 1,267 | 1,268 | 1,245 | 1,246.5 | -23.5 | -1.9% | 8,750,800 |
| 2014/10/08 | 1,261 | 1,282 | 1,258 | 1,270 | +3.5 | +0.3% | 10,479,000 |
| 2014/10/07 | 1,265 | 1,281.5 | 1,258.5 | 1,266.5 | +1.5 | +0.1% | 7,880,000 |
| 2014/10/06 | 1,278 | 1,279.5 | 1,261 | 1,265 | -2.5 | -0.2% | 11,598,000 |
| 2014/10/03 | 1,271 | 1,279.5 | 1,258 | 1,267.5 | -5 | -0.4% | 10,766,500 |
| 2014/10/02 | 1,280.5 | 1,284 | 1,267.5 | 1,272.5 | -22.5 | -1.7% | 12,490,700 |
| 2014/10/01 | 1,300 | 1,304.5 | 1,290 | 1,295 | -45 | -3.4% | 18,767,500 |
| 2014/09/30 | 1,327 | 1,347.5 | 1,321 | 1,340 | -47 | -3.4% | 15,712,600 |
| 2014/09/29 | 1,385 | 1,392.5 | 1,382 | 1,387 | +3.5 | +0.3% | 4,804,500 |
| 2014/09/26 | 1,374 | 1,396 | 1,373 | 1,383.5 | -43.5 | -3% | 6,725,400 |
| 2014/09/25 | 1,426 | 1,427.5 | 1,414 | 1,427 | +9 | +0.6% | 7,169,700 |
| 2014/09/24 | 1,406 | 1,419.5 | 1,406 | 1,418 | -4 | -0.3% | 5,344,700 |
| 2014/09/22 | 1,420 | 1,429 | 1,405.5 | 1,422 | +19 | +1.4% | 6,059,900 |
| 2014/09/19 | 1,388 | 1,407 | 1,385.5 | 1,403 | +19.5 | +1.4% | 7,283,800 |
| 2014/09/18 | 1,393 | 1,393 | 1,383 | 1,383.5 | +3.5 | +0.3% | 6,402,600 |
| 2014/09/17 | 1,390 | 1,393.5 | 1,379.5 | 1,380 | -1.5 | -0.1% | 5,920,500 |
| 2014/09/16 | 1,380 | 1,382.5 | 1,372 | 1,381.5 | +10 | +0.7% | 5,329,500 |
| 2014/09/12 | 1,362 | 1,377 | 1,360 | 1,371.5 | +8.5 | +0.6% | 7,703,600 |
2551～
2600
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
