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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 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 |
| 2013/07/23 | 1,245 | 1,263 | 1,242 | 1,256 | +6 | +0.5% | 3,411,300 |
| 2013/07/22 | 1,268 | 1,270 | 1,242 | 1,250 | +2 | +0.2% | 3,690,700 |
| 2013/07/19 | 1,271 | 1,274 | 1,219 | 1,248 | -14 | -1.1% | 7,515,900 |
| 2013/07/18 | 1,249 | 1,267 | 1,242 | 1,262 | +19 | +1.5% | 6,434,200 |
| 2013/07/17 | 1,240 | 1,248 | 1,228 | 1,243 | +4 | +0.3% | 4,520,200 |
| 2013/07/16 | 1,239 | 1,249 | 1,232 | 1,239 | +6 | +0.5% | 6,129,300 |
| 2013/07/12 | 1,224 | 1,235 | 1,219 | 1,233 | +18 | +1.5% | 6,829,700 |
| 2013/07/11 | 1,196 | 1,219 | 1,196 | 1,215 | +7 | +0.6% | 4,605,100 |
| 2013/07/10 | 1,223 | 1,225 | 1,199 | 1,208 | -4 | -0.3% | 5,709,100 |
| 2013/07/09 | 1,218 | 1,218 | 1,203 | 1,212 | +23 | +1.9% | 5,944,800 |
| 2013/07/08 | 1,229 | 1,229 | 1,186 | 1,189 | -10 | -0.8% | 7,255,600 |
| 2013/07/05 | 1,175 | 1,201 | 1,172 | 1,199 | +37 | +3.2% | 8,289,000 |
| 2013/07/04 | 1,170 | 1,176 | 1,157 | 1,162 | -14 | -1.2% | 7,167,800 |
| 2013/07/03 | 1,182 | 1,185 | 1,157 | 1,176 | +1 | +0.1% | 10,504,600 |
| 2013/07/02 | 1,159 | 1,177 | 1,151 | 1,175 | +20 | +1.7% | 12,892,200 |
| 2013/07/01 | 1,164 | 1,164 | 1,140 | 1,155 | +10 | +0.9% | 9,080,500 |
| 2013/06/28 | 1,158 | 1,167 | 1,143 | 1,145 | -3 | -0.3% | 13,321,400 |
| 2013/06/27 | 1,157 | 1,159 | 1,134 | 1,148 | -10 | -0.9% | 9,588,400 |
| 2013/06/26 | 1,204 | 1,210 | 1,154 | 1,158 | -41 | -3.4% | 9,487,500 |
| 2013/06/25 | 1,210 | 1,220 | 1,182 | 1,199 | -21 | -1.7% | 7,408,600 |
| 2013/06/24 | 1,234 | 1,247 | 1,210 | 1,220 | -27 | -2.2% | 5,604,400 |
| 2013/06/21 | 1,186 | 1,250 | 1,186 | 1,247 | +31 | +2.5% | 15,074,700 |
| 2013/06/20 | 1,230 | 1,230 | 1,204 | 1,216 | -29 | -2.3% | 9,376,200 |
| 2013/06/19 | 1,206 | 1,248 | 1,196 | 1,245 | +67 | +5.7% | 9,946,300 |
| 2013/06/18 | 1,195 | 1,205 | 1,163 | 1,178 | -3 | -0.3% | 4,730,100 |
| 2013/06/17 | 1,153 | 1,187 | 1,137 | 1,181 | +21 | +1.8% | 5,609,100 |
| 2013/06/14 | 1,169 | 1,184 | 1,149 | 1,160 | +12 | +1% | 12,118,500 |
| 2013/06/13 | 1,180 | 1,184 | 1,142 | 1,148 | -62 | -5.1% | 9,574,800 |
| 2013/06/12 | 1,200 | 1,218 | 1,178 | 1,210 | -19 | -1.5% | 7,423,100 |
| 2013/06/11 | 1,230 | 1,255 | 1,218 | 1,229 | +11 | +0.9% | 8,621,800 |
2901～
2950
件表示中 / 3734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 | 757,400円 | +1.9% | +3.9% | 2.64% | 11.88倍 | 1.86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 | 292,700円 | -3.3% | -28.2% | 3.76% | 16.04倍 | 1.20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 | 300,300円 | -3.8% | -3.1% | 3.83% | 11.21倍 | 1.15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 | 297,600円 | -3.7% | -4.6% | 3.36% | 9.61倍 | 1.35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 | 374,400円 | +0.1% | +2.1% | 3.74% | 7.94倍 | 0.98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
