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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,366 | 1,367.5 | 1,360.5 | 1,363 | +1.5 | +0.1% | 3,929,700 |
| 2014/09/10 | 1,350 | 1,362 | 1,349.5 | 1,361.5 | +4.5 | +0.3% | 3,885,100 |
| 2014/09/09 | 1,360 | 1,362 | 1,354 | 1,357 | -2 | -0.1% | 3,162,300 |
| 2014/09/08 | 1,359 | 1,360 | 1,351 | 1,359 | +13.5 | +1% | 4,497,200 |
| 2014/09/05 | 1,354.5 | 1,354.5 | 1,343.5 | 1,345.5 | -3 | -0.2% | 3,617,700 |
| 2014/09/04 | 1,353 | 1,355 | 1,346 | 1,348.5 | -3 | -0.2% | 4,493,400 |
| 2014/09/03 | 1,354.5 | 1,355 | 1,349.5 | 1,351.5 | +3 | +0.2% | 3,631,500 |
| 2014/09/02 | 1,345.5 | 1,352 | 1,341 | 1,348.5 | +5 | +0.4% | 4,932,500 |
| 2014/09/01 | 1,329 | 1,345 | 1,327 | 1,343.5 | +21 | +1.6% | 4,560,100 |
| 2014/08/29 | 1,330 | 1,334.5 | 1,319.5 | 1,322.5 | -14.5 | -1.1% | 6,815,700 |
| 2014/08/28 | 1,345.5 | 1,345.5 | 1,332.5 | 1,337 | -11.5 | -0.9% | 4,946,000 |
| 2014/08/27 | 1,334 | 1,349 | 1,334 | 1,348.5 | +12.5 | +0.9% | 5,708,400 |
| 2014/08/26 | 1,336 | 1,342 | 1,333.5 | 1,336 | +0.5 | ±0% | 4,198,800 |
| 2014/08/25 | 1,330.5 | 1,338 | 1,330 | 1,335.5 | +8.5 | +0.6% | 3,960,200 |
| 2014/08/22 | 1,337.5 | 1,339.5 | 1,325.5 | 1,327 | -9 | -0.7% | 3,606,900 |
| 2014/08/21 | 1,333 | 1,341 | 1,330 | 1,336 | +6.5 | +0.5% | 5,716,400 |
| 2014/08/20 | 1,326 | 1,330 | 1,324 | 1,329.5 | +1.5 | +0.1% | 4,428,500 |
| 2014/08/19 | 1,327.5 | 1,330 | 1,321 | 1,328 | +1.5 | +0.1% | 4,726,700 |
| 2014/08/18 | 1,326 | 1,333 | 1,324.5 | 1,326.5 | +6 | +0.5% | 3,183,900 |
| 2014/08/15 | 1,313.5 | 1,323 | 1,312.5 | 1,320.5 | +7 | +0.5% | 3,914,400 |
| 2014/08/14 | 1,302 | 1,317.5 | 1,299 | 1,313.5 | +16.5 | +1.3% | 4,598,900 |
| 2014/08/13 | 1,300 | 1,309 | 1,295 | 1,297 | -4 | -0.3% | 5,785,400 |
| 2014/08/12 | 1,293 | 1,309 | 1,291 | 1,301 | +8 | +0.6% | 5,105,300 |
| 2014/08/11 | 1,295.5 | 1,296.5 | 1,280 | 1,293 | +8.5 | +0.7% | 4,890,200 |
| 2014/08/08 | 1,294 | 1,300.5 | 1,281.5 | 1,284.5 | -28.5 | -2.2% | 7,833,200 |
| 2014/08/07 | 1,302.5 | 1,315.5 | 1,285.5 | 1,313 | +10.5 | +0.8% | 5,099,000 |
| 2014/08/06 | 1,285 | 1,303 | 1,285 | 1,302.5 | +2 | +0.2% | 5,648,500 |
| 2014/08/05 | 1,323.5 | 1,325 | 1,300 | 1,300.5 | -18.5 | -1.4% | 3,585,700 |
| 2014/08/04 | 1,311.5 | 1,325 | 1,306.5 | 1,319 | +5.5 | +0.4% | 3,650,800 |
| 2014/08/01 | 1,315 | 1,323.5 | 1,311 | 1,313.5 | -14 | -1.1% | 5,119,500 |
| 2014/07/31 | 1,337.5 | 1,338.5 | 1,327 | 1,327.5 | -7.5 | -0.6% | 4,647,200 |
| 2014/07/30 | 1,340 | 1,342.5 | 1,333.5 | 1,335 | -8.5 | -0.6% | 3,608,400 |
| 2014/07/29 | 1,339 | 1,348 | 1,336 | 1,343.5 | +3.5 | +0.3% | 4,340,700 |
| 2014/07/28 | 1,342 | 1,353 | 1,337 | 1,340 | -8 | -0.6% | 5,128,300 |
| 2014/07/25 | 1,350 | 1,370 | 1,335.5 | 1,348 | +33 | +2.5% | 11,109,100 |
| 2014/07/24 | 1,320 | 1,323.5 | 1,307.5 | 1,315 | -5 | -0.4% | 3,436,900 |
| 2014/07/23 | 1,302 | 1,320 | 1,302 | 1,320 | +17 | +1.3% | 3,936,000 |
| 2014/07/22 | 1,310 | 1,310.5 | 1,300 | 1,303 | +5 | +0.4% | 3,107,000 |
| 2014/07/18 | 1,291 | 1,299 | 1,285 | 1,298 | -12 | -0.9% | 3,978,000 |
| 2014/07/17 | 1,312 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 3,317,800 |
| 2014/07/16 | 1,300 | 1,311 | 1,300 | 1,306 | -4 | -0.3% | 3,867,300 |
| 2014/07/15 | 1,315 | 1,324 | 1,308 | 1,310 | -4 | -0.3% | 4,437,300 |
| 2014/07/14 | 1,298 | 1,317 | 1,298 | 1,314 | +19 | +1.5% | 3,523,100 |
| 2014/07/11 | 1,288 | 1,299 | 1,285 | 1,295 | -6 | -0.5% | 3,819,300 |
| 2014/07/10 | 1,314 | 1,317 | 1,298 | 1,301 | -12 | -0.9% | 4,538,800 |
| 2014/07/09 | 1,300 | 1,316 | 1,298 | 1,313 | +3 | +0.2% | 4,133,700 |
| 2014/07/08 | 1,300 | 1,312 | 1,290 | 1,310 | -2 | -0.2% | 6,829,900 |
| 2014/07/07 | 1,329 | 1,333 | 1,311 | 1,312 | -29 | -2.2% | 5,809,300 |
| 2014/07/04 | 1,340 | 1,343 | 1,335 | 1,341 | +8 | +0.6% | 4,089,400 |
| 2014/07/03 | 1,338 | 1,339 | 1,323 | 1,333 | +2 | +0.2% | 4,964,800 |
2601～
2650
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
