8001 伊藤忠商事 東証1 11:30
1,656.0円
前日比
+16.5 (+1.01%)
比較される銘柄: 三井物三菱商丸紅
業績: 今期予想
卸売業
単位 100株
PER PBR 利回り 信用倍率
7.4 1.09 3.32 2.67
昨年来高値: 1,674.5 (16/12/12)
昨年来安値: 1,135.5 (16/07/27)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/23 1,649.0 1,656.5 1,645.5 1,656.0 +16.5 +1.0 3,028,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/22 1,645.0 1,648.0 1,632.0 1,639.5 -2.5 -0.2 5,031,900
17/02/21 1,628.5 1,646.5 1,624.0 1,642.0 +13.0 +0.8 4,112,400
17/02/20 1,616.5 1,631.5 1,607.0 1,629.0 +9.0 +0.6 5,511,200
17/02/17 1,613.0 1,620.0 1,609.0 1,620.0 0.0 0.0 4,674,900
17/02/16 1,613.0 1,621.0 1,606.0 1,620.0 +6.5 +0.4 6,292,900
17/02/15 1,611.0 1,619.0 1,607.5 1,613.5 +22.0 +1.4 5,010,700
17/02/14 1,609.0 1,609.0 1,589.0 1,591.5 -7.5 -0.5 5,842,700
17/02/13 1,598.5 1,609.5 1,594.0 1,599.0 +13.5 +0.9 6,311,400
17/02/10 1,593.0 1,593.5 1,581.0 1,585.5 +18.5 +1.2 5,574,300
17/02/09 1,578.0 1,578.0 1,564.0 1,567.0 -13.5 -0.9 4,897,900
17/02/08 1,582.0 1,583.0 1,570.0 1,580.5 -3.0 -0.2 6,316,900
17/02/07 1,569.0 1,593.5 1,569.0 1,583.5 +2.0 +0.1 6,505,700
17/02/06 1,550.0 1,593.0 1,548.5 1,581.5 +48.0 +3.1 9,905,800
17/02/03 1,555.0 1,564.5 1,531.5 1,533.5 -14.5 -0.9 9,288,900
17/02/02 1,566.0 1,566.0 1,541.0 1,548.0 -4.5 -0.3 4,913,500
17/02/01 1,541.0 1,555.0 1,527.0 1,552.5 -3.5 -0.2 5,208,800
17/01/31 1,560.0 1,567.5 1,553.0 1,556.0 -23.0 -1.5 6,313,500
17/01/30 1,591.0 1,593.5 1,571.0 1,579.0 -4.5 -0.3 4,056,200
17/01/27 1,596.0 1,596.0 1,582.5 1,583.5 -1.0 -0.1 3,752,200
17/01/26 1,584.0 1,592.5 1,577.5 1,584.5 +11.0 +0.7 7,493,400
17/01/25 1,585.0 1,586.0 1,568.0 1,573.5 +3.5 +0.2 5,825,100
17/01/24 1,560.0 1,575.0 1,560.0 1,570.0 +12.5 +0.8 7,324,200
17/01/23 1,558.0 1,565.0 1,544.0 1,557.5 -3.5 -0.2 6,213,800
17/01/20 1,559.5 1,565.5 1,555.0 1,561.0 -1.0 -0.1 5,459,900
17/01/19 1,558.5 1,566.0 1,557.0 1,562.0 +11.0 +0.7 5,428,500
17/01/18 1,550.0 1,556.0 1,533.0 1,551.0 -1.0 -0.1 6,820,800
17/01/17 1,567.5 1,570.5 1,550.5 1,552.0 -23.0 -1.5 4,740,400
17/01/16 1,587.5 1,588.5 1,573.0 1,575.0 -12.0 -0.8 5,095,500
17/01/13 1,585.0 1,590.0 1,575.0 1,587.0 +11.0 +0.7 6,817,800

日経平均