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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,499.6 | 1,518.2 | 1,479 | 1,484 | -10 | -0.7% | 9,327,000 |
| 2025/06/23 | 1,515.4 | 1,524.4 | 1,487.2 | 1,494 | -11.4 | -0.8% | 10,735,000 |
| 2025/06/20 | 1,499.6 | 1,520.8 | 1,497 | 1,505.4 | +2.6 | +0.2% | 63,494,000 |
| 2025/06/19 | 1,517 | 1,517.4 | 1,494.8 | 1,502.8 | -16 | -1.1% | 8,045,500 |
| 2025/06/18 | 1,495.4 | 1,519.2 | 1,493.6 | 1,518.8 | +21 | +1.4% | 12,258,500 |
| 2025/06/17 | 1,488.2 | 1,502.4 | 1,487.6 | 1,497.8 | +5.6 | +0.4% | 10,946,500 |
| 2025/06/16 | 1,483.6 | 1,496.6 | 1,476.6 | 1,492.2 | +27 | +1.8% | 11,067,500 |
| 2025/06/13 | 1,465.4 | 1,468.4 | 1,447.6 | 1,465.2 | -11 | -0.7% | 15,620,000 |
| 2025/06/12 | 1,495.8 | 1,501.8 | 1,474.6 | 1,476.2 | -17 | -1.1% | 15,564,500 |
| 2025/06/11 | 1,485 | 1,497.2 | 1,477.2 | 1,493.2 | +6.4 | +0.4% | 9,535,500 |
| 2025/06/10 | 1,497 | 1,499 | 1,482.4 | 1,486.8 | -12.4 | -0.8% | 12,189,500 |
| 2025/06/09 | 1,510.6 | 1,517.6 | 1,499.2 | 1,499.2 | +0.6 | ±0% | 8,310,500 |
| 2025/06/06 | 1,497 | 1,502.2 | 1,487.2 | 1,498.6 | +1.6 | +0.1% | 10,029,500 |
| 2025/06/05 | 1,497 | 1,504.4 | 1,488.6 | 1,497 | -6.6 | -0.4% | 10,887,500 |
| 2025/06/04 | 1,510 | 1,511.6 | 1,500.6 | 1,503.6 | -0.4 | ±0% | 16,906,000 |
| 2025/06/03 | 1,534.2 | 1,534.8 | 1,504 | 1,504 | -27.4 | -1.8% | 13,344,000 |
| 2025/06/02 | 1,539 | 1,540.8 | 1,520.6 | 1,531.4 | -16.6 | -1.1% | 12,557,000 |
| 2025/05/30 | 1,514 | 1,549.6 | 1,512.4 | 1,548 | +20.8 | +1.4% | 26,491,000 |
| 2025/05/29 | 1,513.4 | 1,533.6 | 1,509.2 | 1,527.2 | +23.2 | +1.5% | 12,199,500 |
| 2025/05/28 | 1,510 | 1,522.2 | 1,502.4 | 1,504 | +0.6 | ±0% | 13,302,000 |
| 2025/05/27 | 1,492.2 | 1,507 | 1,492 | 1,503.4 | +8.6 | +0.6% | 9,497,000 |
| 2025/05/26 | 1,503 | 1,510 | 1,492.2 | 1,494.8 | -7.8 | -0.5% | 8,463,500 |
| 2025/05/23 | 1,491.4 | 1,503.8 | 1,489.6 | 1,502.6 | +13.8 | +0.9% | 10,545,500 |
| 2025/05/22 | 1,510 | 1,513.2 | 1,486.2 | 1,488.8 | -31.8 | -2.1% | 12,209,000 |
| 2025/05/21 | 1,520 | 1,537.2 | 1,517 | 1,520.6 | +15.8 | +1% | 15,495,500 |
| 2025/05/20 | 1,511.8 | 1,522 | 1,499 | 1,504.8 | -1.8 | -0.1% | 13,476,500 |
| 2025/05/19 | 1,517 | 1,519.4 | 1,502.6 | 1,506.6 | -15.4 | -1% | 11,326,000 |
| 2025/05/16 | 1,528 | 1,536.6 | 1,518.2 | 1,522 | +18.6 | +1.2% | 14,791,000 |
| 2025/05/15 | 1,501.4 | 1,508 | 1,492 | 1,503.4 | +9.4 | +0.6% | 10,451,500 |
| 2025/05/14 | 1,520 | 1,520.2 | 1,479 | 1,494 | -29.4 | -1.9% | 12,937,500 |
| 2025/05/13 | 1,524 | 1,533.4 | 1,511.2 | 1,523.4 | +25.8 | +1.7% | 14,543,000 |
| 2025/05/12 | 1,500 | 1,505.2 | 1,486 | 1,497.6 | +3 | +0.2% | 10,155,500 |
| 2025/05/09 | 1,479.6 | 1,499 | 1,475.2 | 1,494.6 | +20 | +1.4% | 17,995,000 |
| 2025/05/08 | 1,462 | 1,475.2 | 1,450.2 | 1,474.6 | +17 | +1.2% | 17,045,000 |
| 2025/05/07 | 1,443.6 | 1,476 | 1,440.2 | 1,457.6 | +49.2 | +3.5% | 31,049,000 |
| 2025/05/02 | 1,447 | 1,471.8 | 1,406.8 | 1,408.4 | -44.8 | -3.1% | 42,799,000 |
| 2025/05/01 | 1,453.6 | 1,462.2 | 1,439.6 | 1,453.2 | -3.2 | -0.2% | 14,641,000 |
| 2025/04/30 | 1,470 | 1,473.8 | 1,456.4 | 1,456.4 | +1.4 | +0.1% | 22,567,000 |
| 2025/04/28 | 1,446.6 | 1,460.8 | 1,445.2 | 1,455 | +29.4 | +2.1% | 13,201,500 |
| 2025/04/25 | 1,420 | 1,435.8 | 1,416 | 1,425.6 | +17 | +1.2% | 12,733,000 |
| 2025/04/24 | 1,409.4 | 1,414.6 | 1,399.8 | 1,408.6 | -3.4 | -0.2% | 13,618,500 |
| 2025/04/23 | 1,406.6 | 1,414.2 | 1,396.4 | 1,412 | +29.2 | +2.1% | 15,289,500 |
| 2025/04/22 | 1,347.2 | 1,386.2 | 1,343.4 | 1,382.8 | +40.4 | +3% | 12,094,000 |
| 2025/04/21 | 1,352 | 1,354 | 1,336 | 1,342.4 | -9.8 | -0.7% | 6,707,500 |
| 2025/04/18 | 1,338.4 | 1,353.8 | 1,324 | 1,352.2 | +32.2 | +2.4% | 8,662,000 |
| 2025/04/17 | 1,312.8 | 1,322.4 | 1,304.2 | 1,320 | +6.2 | +0.5% | 8,639,000 |
| 2025/04/16 | 1,297 | 1,313.8 | 1,294.6 | 1,313.8 | +3.4 | +0.3% | 10,199,500 |
| 2025/04/15 | 1,330.4 | 1,331.8 | 1,301.8 | 1,310.4 | ±0 | ±0% | 11,383,000 |
| 2025/04/14 | 1,325 | 1,329.8 | 1,310.4 | 1,310.4 | +2.8 | +0.2% | 12,936,000 |
| 2025/04/11 | 1,290.2 | 1,315.6 | 1,271.4 | 1,307.6 | -50.4 | -3.7% | 20,819,500 |
251～
300
件表示中 / 3977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 | 189,350円 | +6.6% | +2.5% | 2.32% | 13.94倍 | 2.01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 | 450,700円 | +2.0% | +14.0% | 2.77% | 15.01倍 | 1.75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 | 466,700円 | +5.8% | +12.2% | 3.00% | 14.38倍 | 1.51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 | 502,600円 | +0.9% | +6.9% | 2.29% | 14.10倍 | 1.87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 | 159,100円 | +6.0% | +11.1% | 2.51% | 11.97倍 | 1.63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
