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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,591.6 | 1,614.6 | 1,584.6 | 1,595.8 | +11.2 | +0.7% | 13,870,500 |
| 2024/11/11 | 1,570.6 | 1,585.8 | 1,563.2 | 1,584.6 | +28.4 | +1.8% | 10,708,500 |
| 2024/11/08 | 1,576.8 | 1,579.4 | 1,555.6 | 1,556.2 | -1 | -0.1% | 13,000,500 |
| 2024/11/07 | 1,598 | 1,599.8 | 1,543.6 | 1,557.2 | -30.4 | -1.9% | 23,561,000 |
| 2024/11/06 | 1,542 | 1,596.8 | 1,540.4 | 1,587.6 | +26.2 | +1.7% | 23,992,000 |
| 2024/11/05 | 1,540 | 1,561.4 | 1,528.2 | 1,561.4 | +51 | +3.4% | 19,480,000 |
| 2024/11/01 | 1,512 | 1,530 | 1,508.2 | 1,510.4 | -20.2 | -1.3% | 12,052,000 |
| 2024/10/31 | 1,542.6 | 1,545 | 1,520 | 1,530.6 | -14.8 | -1% | 17,375,000 |
| 2024/10/30 | 1,530 | 1,552.8 | 1,525.2 | 1,545.4 | +21.8 | +1.4% | 28,027,500 |
| 2024/10/29 | 1,510 | 1,528.2 | 1,506 | 1,523.6 | +15.8 | +1% | 10,702,000 |
| 2024/10/28 | 1,487 | 1,522 | 1,484.6 | 1,507.8 | +16 | +1.1% | 13,177,500 |
| 2024/10/25 | 1,494 | 1,507.6 | 1,484.2 | 1,491.8 | -19 | -1.3% | 11,330,500 |
| 2024/10/24 | 1,502 | 1,515.6 | 1,492.8 | 1,510.8 | -9.2 | -0.6% | 15,058,500 |
| 2024/10/23 | 1,518 | 1,532 | 1,510.6 | 1,520 | -1 | -0.1% | 12,125,500 |
| 2024/10/22 | 1,513.8 | 1,526.4 | 1,502.4 | 1,521 | +6.6 | +0.4% | 15,839,500 |
| 2024/10/21 | 1,516 | 1,523.2 | 1,502.8 | 1,514.4 | -3 | -0.2% | 8,587,000 |
| 2024/10/18 | 1,522.8 | 1,525.6 | 1,511.6 | 1,517.4 | -3.4 | -0.2% | 7,909,000 |
| 2024/10/17 | 1,525.8 | 1,532.8 | 1,519.2 | 1,520.8 | -8.8 | -0.6% | 11,081,500 |
| 2024/10/16 | 1,516 | 1,548.4 | 1,505.2 | 1,529.6 | -7.2 | -0.5% | 12,513,000 |
| 2024/10/15 | 1,560.4 | 1,563.6 | 1,536.8 | 1,536.8 | -9.6 | -0.6% | 18,698,500 |
| 2024/10/11 | 1,568.6 | 1,571.8 | 1,546 | 1,546.4 | -7.4 | -0.5% | 14,712,000 |
| 2024/10/10 | 1,558 | 1,561.6 | 1,542.6 | 1,553.8 | +10.8 | +0.7% | 9,882,500 |
| 2024/10/09 | 1,558.2 | 1,562.2 | 1,537.2 | 1,543 | -15.2 | -1% | 11,008,000 |
| 2024/10/08 | 1,571.2 | 1,575 | 1,552.6 | 1,558.2 | -40 | -2.5% | 13,611,500 |
| 2024/10/07 | 1,592.4 | 1,603.4 | 1,578.8 | 1,598.2 | +22.8 | +1.4% | 15,506,500 |
| 2024/10/04 | 1,568.4 | 1,575.8 | 1,552.2 | 1,575.4 | +2.6 | +0.2% | 16,335,500 |
| 2024/10/03 | 1,597.4 | 1,597.8 | 1,562 | 1,572.8 | +5.4 | +0.3% | 19,447,500 |
| 2024/10/02 | 1,575 | 1,603 | 1,560 | 1,567.4 | -23.4 | -1.5% | 19,389,500 |
| 2024/10/01 | 1,543.4 | 1,601.8 | 1,542.4 | 1,590.8 | +55.2 | +3.6% | 17,801,500 |
| 2024/09/30 | 1,531 | 1,563 | 1,526.2 | 1,535.6 | -53 | -3.3% | 20,078,000 |
| 2024/09/27 | 1,595.4 | 1,595.4 | 1,558.4 | 1,588.6 | -6.8 | -0.4% | 19,483,000 |
| 2024/09/26 | 1,549.2 | 1,595.4 | 1,543.4 | 1,595.4 | +57.6 | +3.7% | 22,870,000 |
| 2024/09/25 | 1,551.6 | 1,560.2 | 1,536.6 | 1,537.8 | -13.8 | -0.9% | 12,877,000 |
| 2024/09/24 | 1,545.2 | 1,562 | 1,541.2 | 1,551.6 | +21.4 | +1.4% | 12,177,000 |
| 2024/09/20 | 1,570 | 1,572 | 1,526.8 | 1,530.2 | -2 | -0.1% | 30,591,500 |
| 2024/09/19 | 1,510.4 | 1,543.8 | 1,506.4 | 1,532.2 | +65.6 | +4.5% | 18,798,500 |
| 2024/09/18 | 1,477.6 | 1,485.2 | 1,452 | 1,466.6 | +4.6 | +0.3% | 15,234,000 |
| 2024/09/17 | 1,465 | 1,473.8 | 1,438.4 | 1,462 | -3 | -0.2% | 16,712,000 |
| 2024/09/13 | 1,478.6 | 1,483 | 1,454.4 | 1,465 | -19.4 | -1.3% | 21,041,000 |
| 2024/09/12 | 1,509.8 | 1,510.8 | 1,483.8 | 1,484.4 | -2.6 | -0.2% | 19,401,500 |
| 2024/09/11 | 1,497.8 | 1,522.8 | 1,471.6 | 1,487 | -27.4 | -1.8% | 18,493,000 |
| 2024/09/10 | 1,511.2 | 1,539.6 | 1,510.2 | 1,514.4 | +6.2 | +0.4% | 16,641,000 |
| 2024/09/09 | 1,470 | 1,513 | 1,456 | 1,508.2 | +2.2 | +0.1% | 17,571,500 |
| 2024/09/06 | 1,500.4 | 1,526 | 1,496.8 | 1,506 | +10 | +0.7% | 18,809,500 |
| 2024/09/05 | 1,453 | 1,529.6 | 1,452.6 | 1,496 | -0.6 | ±0% | 21,706,000 |
| 2024/09/04 | 1,496 | 1,521.8 | 1,490.2 | 1,496.6 | -68.2 | -4.4% | 24,721,000 |
| 2024/09/03 | 1,547 | 1,568 | 1,542.8 | 1,564.8 | +19.4 | +1.3% | 11,096,500 |
| 2024/09/02 | 1,544.2 | 1,554 | 1,528.6 | 1,545.4 | +4.2 | +0.3% | 15,279,000 |
| 2024/08/30 | 1,507.2 | 1,541.2 | 1,503.8 | 1,541.2 | +44 | +2.9% | 39,335,500 |
| 2024/08/29 | 1,480 | 1,507 | 1,475 | 1,497.2 | +33.8 | +2.3% | 25,413,000 |
401～
450
件表示中 / 3978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% | 13.93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% | 15.00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
