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 |
|---|---|---|---|---|---|---|---|
| 2013/10/03 | 1,186 | 1,194 | 1,163 | 1,163 | -26 | -2.2% | 7,053,300 |
| 2013/10/02 | 1,206 | 1,219 | 1,188 | 1,189 | -19 | -1.6% | 7,255,700 |
| 2013/10/01 | 1,209 | 1,227 | 1,202 | 1,208 | +6 | +0.5% | 5,529,700 |
| 2013/09/30 | 1,225 | 1,229 | 1,200 | 1,202 | -51 | -4.1% | 8,532,300 |
| 2013/09/27 | 1,260 | 1,265 | 1,250 | 1,253 | -11 | -0.9% | 5,233,800 |
| 2013/09/26 | 1,228 | 1,264 | 1,227 | 1,264 | -7 | -0.6% | 5,511,400 |
| 2013/09/25 | 1,267 | 1,274 | 1,265 | 1,271 | +1 | +0.1% | 5,543,700 |
| 2013/09/24 | 1,266 | 1,274 | 1,262 | 1,270 | -3 | -0.2% | 6,525,100 |
| 2013/09/20 | 1,250 | 1,273 | 1,246 | 1,273 | +29 | +2.3% | 9,139,500 |
| 2013/09/19 | 1,237 | 1,246 | 1,231 | 1,244 | +19 | +1.6% | 6,266,400 |
| 2013/09/18 | 1,225 | 1,233 | 1,216 | 1,225 | +3 | +0.2% | 6,588,900 |
| 2013/09/17 | 1,224 | 1,227 | 1,210 | 1,222 | +9 | +0.7% | 4,579,900 |
| 2013/09/13 | 1,215 | 1,217 | 1,198 | 1,213 | +10 | +0.8% | 7,649,800 |
| 2013/09/12 | 1,211 | 1,214 | 1,197 | 1,203 | -7 | -0.6% | 3,965,100 |
| 2013/09/11 | 1,219 | 1,224 | 1,201 | 1,210 | -3 | -0.2% | 6,436,400 |
| 2013/09/10 | 1,194 | 1,215 | 1,192 | 1,213 | +30 | +2.5% | 7,887,400 |
| 2013/09/09 | 1,172 | 1,186 | 1,163 | 1,183 | +42 | +3.7% | 13,495,300 |
| 2013/09/06 | 1,153 | 1,153 | 1,135 | 1,141 | -7 | -0.6% | 6,433,800 |
| 2013/09/05 | 1,152 | 1,152 | 1,140 | 1,148 | -1 | -0.1% | 5,853,800 |
| 2013/09/04 | 1,136 | 1,150 | 1,132 | 1,149 | +3 | +0.3% | 4,690,500 |
| 2013/09/03 | 1,130 | 1,149 | 1,128 | 1,146 | +34 | +3.1% | 6,050,400 |
| 2013/09/02 | 1,117 | 1,118 | 1,100 | 1,112 | -2 | -0.2% | 6,272,600 |
| 2013/08/30 | 1,147 | 1,149 | 1,112 | 1,114 | -28 | -2.5% | 9,415,300 |
| 2013/08/29 | 1,153 | 1,156 | 1,140 | 1,142 | -6 | -0.5% | 5,690,800 |
| 2013/08/28 | 1,170 | 1,171 | 1,146 | 1,148 | -55 | -4.6% | 10,026,000 |
| 2013/08/27 | 1,196 | 1,218 | 1,194 | 1,203 | +6 | +0.5% | 8,786,900 |
| 2013/08/26 | 1,215 | 1,218 | 1,196 | 1,197 | -6 | -0.5% | 6,271,300 |
| 2013/08/23 | 1,185 | 1,214 | 1,184 | 1,203 | +32 | +2.7% | 7,484,300 |
| 2013/08/22 | 1,164 | 1,181 | 1,160 | 1,171 | +9 | +0.8% | 4,589,200 |
| 2013/08/21 | 1,165 | 1,177 | 1,152 | 1,162 | -3 | -0.3% | 6,149,800 |
| 2013/08/20 | 1,185 | 1,195 | 1,165 | 1,165 | -28 | -2.3% | 5,343,300 |
| 2013/08/19 | 1,195 | 1,201 | 1,183 | 1,193 | ±0 | ±0% | 3,722,000 |
| 2013/08/16 | 1,185 | 1,201 | 1,181 | 1,193 | -6 | -0.5% | 4,013,000 |
| 2013/08/15 | 1,196 | 1,214 | 1,194 | 1,199 | -10 | -0.8% | 3,627,200 |
| 2013/08/14 | 1,212 | 1,217 | 1,195 | 1,209 | +3 | +0.2% | 5,981,100 |
| 2013/08/13 | 1,201 | 1,207 | 1,193 | 1,206 | +7 | +0.6% | 4,893,200 |
| 2013/08/12 | 1,181 | 1,208 | 1,176 | 1,199 | +14 | +1.2% | 4,940,900 |
| 2013/08/09 | 1,183 | 1,196 | 1,180 | 1,185 | ±0 | ±0% | 6,970,100 |
| 2013/08/08 | 1,190 | 1,219 | 1,178 | 1,185 | -15 | -1.3% | 6,517,700 |
| 2013/08/07 | 1,197 | 1,210 | 1,190 | 1,200 | -20 | -1.6% | 6,874,900 |
| 2013/08/06 | 1,204 | 1,220 | 1,192 | 1,220 | +12 | +1% | 4,646,400 |
| 2013/08/05 | 1,218 | 1,218 | 1,203 | 1,208 | -19 | -1.5% | 4,306,700 |
| 2013/08/02 | 1,201 | 1,227 | 1,201 | 1,227 | +47 | +4% | 6,822,800 |
| 2013/08/01 | 1,170 | 1,192 | 1,163 | 1,180 | +14 | +1.2% | 7,024,500 |
| 2013/07/31 | 1,168 | 1,193 | 1,166 | 1,166 | -2 | -0.2% | 8,218,500 |
| 2013/07/30 | 1,161 | 1,182 | 1,155 | 1,168 | +1 | +0.1% | 5,632,500 |
| 2013/07/29 | 1,179 | 1,184 | 1,167 | 1,167 | -39 | -3.2% | 5,156,000 |
| 2013/07/26 | 1,223 | 1,232 | 1,200 | 1,206 | -40 | -3.2% | 5,897,900 |
| 2013/07/25 | 1,262 | 1,265 | 1,242 | 1,246 | -8 | -0.6% | 3,878,400 |
| 2013/07/24 | 1,257 | 1,262 | 1,247 | 1,254 | -2 | -0.2% | 5,876,500 |
2851～
2900
件表示中 / 3714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 | 745,200円 | +1.9% | +3.9% | 2.68% | 11.72倍 | 1.83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 | 286,800円 | -3.3% | -28.2% | 3.84% | 15.80倍 | 1.18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 | 294,500円 | -3.8% | -3.1% | 3.90% | 10.99倍 | 1.12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 | 284,600円 | -3.7% | -4.6% | 3.51% | 9.20倍 | 1.29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 | 360,700円 | +0.1% | +2.1% | 3.88% | 7.66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
