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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 1,261 | 1,263 | 1,236 | 1,237 | -28 | -2.2% | 5,305,700 |
| 2014/01/31 | 1,276 | 1,291 | 1,257 | 1,265 | +7 | +0.6% | 6,475,300 |
| 2014/01/30 | 1,262 | 1,262 | 1,247 | 1,258 | -30 | -2.3% | 7,234,100 |
| 2014/01/29 | 1,289 | 1,291 | 1,278 | 1,288 | +10 | +0.8% | 6,559,700 |
| 2014/01/28 | 1,286 | 1,291 | 1,276 | 1,278 | -6 | -0.5% | 6,233,800 |
| 2014/01/27 | 1,274 | 1,292 | 1,274 | 1,284 | -36 | -2.7% | 7,082,100 |
| 2014/01/24 | 1,333 | 1,338 | 1,311 | 1,320 | -30 | -2.2% | 7,209,800 |
| 2014/01/23 | 1,370 | 1,370 | 1,350 | 1,350 | -16 | -1.2% | 5,777,600 |
| 2014/01/22 | 1,362 | 1,369 | 1,349 | 1,366 | +8 | +0.6% | 4,849,900 |
| 2014/01/21 | 1,372 | 1,372 | 1,358 | 1,358 | -8 | -0.6% | 4,324,000 |
| 2014/01/20 | 1,367 | 1,372 | 1,355 | 1,366 | +4 | +0.3% | 4,626,300 |
| 2014/01/17 | 1,340 | 1,369 | 1,336 | 1,362 | +22 | +1.6% | 6,195,600 |
| 2014/01/16 | 1,355 | 1,373 | 1,340 | 1,340 | ±0 | ±0% | 7,532,100 |
| 2014/01/15 | 1,328 | 1,341 | 1,327 | 1,340 | +28 | +2.1% | 6,675,400 |
| 2014/01/14 | 1,308 | 1,316 | 1,302 | 1,312 | -4 | -0.3% | 8,616,700 |
| 2014/01/10 | 1,302 | 1,318 | 1,301 | 1,316 | ±0 | ±0% | 4,677,200 |
| 2014/01/09 | 1,326 | 1,327 | 1,306 | 1,316 | -7 | -0.5% | 4,593,500 |
| 2014/01/08 | 1,308 | 1,323 | 1,303 | 1,323 | +24 | +1.8% | 5,081,300 |
| 2014/01/07 | 1,299 | 1,306 | 1,292 | 1,299 | -4 | -0.3% | 5,079,000 |
| 2014/01/06 | 1,302 | 1,309 | 1,291 | 1,303 | +4 | +0.3% | 6,085,500 |
| 2013/12/30 | 1,291 | 1,300 | 1,286 | 1,299 | +21 | +1.6% | 6,823,900 |
| 2013/12/27 | 1,289 | 1,292 | 1,273 | 1,278 | -3 | -0.2% | 5,848,900 |
| 2013/12/26 | 1,258 | 1,289 | 1,256 | 1,281 | +34 | +2.7% | 6,214,600 |
| 2013/12/25 | 1,239 | 1,249 | 1,239 | 1,247 | +7 | +0.6% | 6,630,700 |
| 2013/12/24 | 1,250 | 1,255 | 1,238 | 1,240 | -7 | -0.6% | 7,686,700 |
| 2013/12/20 | 1,248 | 1,253 | 1,246 | 1,247 | -3 | -0.2% | 7,808,600 |
| 2013/12/19 | 1,255 | 1,264 | 1,246 | 1,250 | +1 | +0.1% | 8,716,700 |
| 2013/12/18 | 1,243 | 1,254 | 1,243 | 1,249 | -6 | -0.5% | 7,537,800 |
| 2013/12/17 | 1,243 | 1,258 | 1,240 | 1,255 | +24 | +1.9% | 4,567,200 |
| 2013/12/16 | 1,250 | 1,255 | 1,231 | 1,231 | -23 | -1.8% | 5,481,700 |
| 2013/12/13 | 1,258 | 1,269 | 1,247 | 1,254 | -13 | -1% | 11,525,300 |
| 2013/12/12 | 1,284 | 1,284 | 1,258 | 1,267 | -18 | -1.4% | 6,833,800 |
| 2013/12/11 | 1,275 | 1,288 | 1,273 | 1,285 | +9 | +0.7% | 5,171,000 |
| 2013/12/10 | 1,275 | 1,280 | 1,265 | 1,276 | +16 | +1.3% | 6,423,200 |
| 2013/12/09 | 1,265 | 1,274 | 1,253 | 1,260 | +8 | +0.6% | 5,106,600 |
| 2013/12/06 | 1,251 | 1,257 | 1,241 | 1,252 | +2 | +0.2% | 4,665,700 |
| 2013/12/05 | 1,256 | 1,268 | 1,250 | 1,250 | -15 | -1.2% | 5,659,800 |
| 2013/12/04 | 1,270 | 1,279 | 1,260 | 1,265 | -15 | -1.2% | 5,189,300 |
| 2013/12/03 | 1,289 | 1,292 | 1,280 | 1,280 | -3 | -0.2% | 4,035,200 |
| 2013/12/02 | 1,300 | 1,308 | 1,282 | 1,283 | -9 | -0.7% | 5,048,200 |
| 2013/11/29 | 1,288 | 1,298 | 1,276 | 1,292 | +14 | +1.1% | 7,409,000 |
| 2013/11/28 | 1,290 | 1,295 | 1,270 | 1,278 | -3 | -0.2% | 4,469,700 |
| 2013/11/27 | 1,280 | 1,290 | 1,277 | 1,281 | -11 | -0.9% | 5,363,900 |
| 2013/11/26 | 1,308 | 1,310 | 1,289 | 1,292 | -17 | -1.3% | 5,217,400 |
| 2013/11/25 | 1,311 | 1,322 | 1,300 | 1,309 | +13 | +1% | 6,897,600 |
| 2013/11/22 | 1,291 | 1,299 | 1,287 | 1,296 | +9 | +0.7% | 6,932,500 |
| 2013/11/21 | 1,280 | 1,287 | 1,223 | 1,287 | +7 | +0.5% | 6,911,800 |
| 2013/11/20 | 1,275 | 1,280 | 1,267 | 1,280 | +16 | +1.3% | 5,908,500 |
| 2013/11/19 | 1,261 | 1,274 | 1,260 | 1,264 | ±0 | ±0% | 4,722,200 |
| 2013/11/18 | 1,274 | 1,278 | 1,262 | 1,264 | -2 | -0.2% | 5,220,000 |
2751～
2800
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
