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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,295 | 1,302 | 1,284 | 1,301 | -2 | -0.2% | 6,077,000 |
| 2014/06/27 | 1,310 | 1,310 | 1,288 | 1,303 | -5 | -0.4% | 5,881,700 |
| 2014/06/26 | 1,302 | 1,310 | 1,301 | 1,308 | +5 | +0.4% | 4,271,200 |
| 2014/06/25 | 1,300 | 1,308 | 1,297 | 1,303 | +6 | +0.5% | 5,434,800 |
| 2014/06/24 | 1,283 | 1,299 | 1,282 | 1,297 | +1 | +0.1% | 4,551,200 |
| 2014/06/23 | 1,299 | 1,302 | 1,291 | 1,296 | +4 | +0.3% | 4,197,600 |
| 2014/06/20 | 1,305 | 1,310 | 1,292 | 1,292 | -11 | -0.8% | 7,222,400 |
| 2014/06/19 | 1,296 | 1,309 | 1,291 | 1,303 | +3 | +0.2% | 8,195,600 |
| 2014/06/18 | 1,289 | 1,300 | 1,279 | 1,300 | +20 | +1.6% | 10,150,100 |
| 2014/06/17 | 1,268 | 1,293 | 1,265 | 1,280 | +33 | +2.6% | 11,817,500 |
| 2014/06/16 | 1,242 | 1,252 | 1,241 | 1,247 | -1 | -0.1% | 5,087,200 |
| 2014/06/13 | 1,230 | 1,253 | 1,230 | 1,248 | +4 | +0.3% | 9,352,100 |
| 2014/06/12 | 1,230 | 1,244 | 1,228 | 1,244 | +8 | +0.6% | 6,073,700 |
| 2014/06/11 | 1,226 | 1,237 | 1,225 | 1,236 | +7 | +0.6% | 4,557,300 |
| 2014/06/10 | 1,233 | 1,238 | 1,224 | 1,229 | ±0 | ±0% | 6,642,100 |
| 2014/06/09 | 1,233 | 1,237 | 1,227 | 1,229 | +4 | +0.3% | 3,256,300 |
| 2014/06/06 | 1,225 | 1,230 | 1,222 | 1,225 | +3 | +0.2% | 5,443,500 |
| 2014/06/05 | 1,223 | 1,228 | 1,215 | 1,222 | ±0 | ±0% | 5,669,100 |
| 2014/06/04 | 1,217 | 1,222 | 1,213 | 1,222 | +6 | +0.5% | 3,602,000 |
| 2014/06/03 | 1,221 | 1,223 | 1,214 | 1,216 | +2 | +0.2% | 5,665,800 |
| 2014/06/02 | 1,213 | 1,219 | 1,210 | 1,214 | +11 | +0.9% | 4,676,100 |
| 2014/05/30 | 1,209 | 1,214 | 1,200 | 1,203 | -5 | -0.4% | 4,694,400 |
| 2014/05/29 | 1,207 | 1,211 | 1,204 | 1,208 | -1 | -0.1% | 3,860,100 |
| 2014/05/28 | 1,216 | 1,224 | 1,208 | 1,209 | -4 | -0.3% | 4,667,900 |
| 2014/05/27 | 1,213 | 1,223 | 1,212 | 1,213 | ±0 | ±0% | 4,640,400 |
| 2014/05/26 | 1,214 | 1,215 | 1,205 | 1,213 | +16 | +1.3% | 5,024,800 |
| 2014/05/23 | 1,192 | 1,208 | 1,189 | 1,197 | +11 | +0.9% | 6,939,500 |
| 2014/05/22 | 1,170 | 1,192 | 1,167 | 1,186 | +29 | +2.5% | 7,449,800 |
| 2014/05/21 | 1,153 | 1,160 | 1,151 | 1,157 | -4 | -0.3% | 4,033,600 |
| 2014/05/20 | 1,180 | 1,182 | 1,161 | 1,161 | -11 | -0.9% | 6,349,100 |
| 2014/05/19 | 1,181 | 1,195 | 1,171 | 1,172 | -2 | -0.2% | 6,921,100 |
| 2014/05/16 | 1,178 | 1,180 | 1,161 | 1,174 | -23 | -1.9% | 6,812,700 |
| 2014/05/15 | 1,182 | 1,197 | 1,179 | 1,197 | +5 | +0.4% | 6,420,800 |
| 2014/05/14 | 1,170 | 1,194 | 1,169 | 1,192 | +26 | +2.2% | 7,532,000 |
| 2014/05/13 | 1,151 | 1,172 | 1,146 | 1,166 | +25 | +2.2% | 10,501,200 |
| 2014/05/12 | 1,146 | 1,149 | 1,141 | 1,141 | -8 | -0.7% | 7,901,200 |
| 2014/05/09 | 1,140 | 1,157 | 1,139 | 1,149 | -2 | -0.2% | 10,281,100 |
| 2014/05/08 | 1,143 | 1,158 | 1,143 | 1,151 | +8 | +0.7% | 11,214,200 |
| 2014/05/07 | 1,159 | 1,161 | 1,143 | 1,143 | -22 | -1.9% | 12,365,500 |
| 2014/05/02 | 1,165 | 1,171 | 1,159 | 1,165 | +7 | +0.6% | 6,355,600 |
| 2014/05/01 | 1,145 | 1,175 | 1,142 | 1,158 | +14 | +1.2% | 10,371,500 |
| 2014/04/30 | 1,157 | 1,158 | 1,141 | 1,144 | -14 | -1.2% | 6,798,900 |
| 2014/04/28 | 1,166 | 1,168 | 1,152 | 1,158 | -7 | -0.6% | 4,603,900 |
| 2014/04/25 | 1,150 | 1,171 | 1,141 | 1,165 | +21 | +1.8% | 5,802,900 |
| 2014/04/24 | 1,159 | 1,163 | 1,143 | 1,144 | -19 | -1.6% | 5,938,000 |
| 2014/04/23 | 1,166 | 1,167 | 1,156 | 1,163 | +9 | +0.8% | 5,359,900 |
| 2014/04/22 | 1,160 | 1,171 | 1,153 | 1,154 | -3 | -0.3% | 4,280,900 |
| 2014/04/21 | 1,168 | 1,174 | 1,154 | 1,157 | -10 | -0.9% | 4,001,000 |
| 2014/04/18 | 1,163 | 1,168 | 1,159 | 1,167 | +9 | +0.8% | 3,610,700 |
| 2014/04/17 | 1,161 | 1,170 | 1,156 | 1,158 | ±0 | ±0% | 4,655,700 |
2651～
2700
件表示中 / 3693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 | 728,800円 | +1.9% | +3.9% | 2.74% | 11.48倍 | 1.80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 | 273,700円 | -3.3% | -28.2% | 4.02% | 15.55倍 | 1.16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 | 287,000円 | -3.8% | -3.1% | 4.01% | 10.71倍 | 1.09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 | 269,800円 | -3.7% | -4.6% | 3.71% | 8.74倍 | 1.23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 | 362,700円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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
