8001 伊藤忠商事 東証1 15:00
1,561.0円
前日比
-1.0 (-0.06%)
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
7.0 1.13 3.52 2.68
決算発表予定日  2017/02/03
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)
17/01/20 1,559.5 1,565.5 1,555.0 1,561.0 -1.0 -0.1 5,459,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/01/12 1,574.0 1,581.5 1,565.5 1,576.0 -2.0 -0.1 6,352,400
17/01/11 1,565.0 1,581.0 1,561.5 1,578.0 +22.0 +1.4 7,145,000
17/01/10 1,565.5 1,569.5 1,553.0 1,556.0 -11.0 -0.7 6,297,900
17/01/06 1,560.0 1,567.0 1,552.5 1,567.0 -8.0 -0.5 5,813,600
17/01/05 1,583.0 1,586.0 1,567.0 1,575.0 -9.0 -0.6 6,039,200
17/01/04 1,575.5 1,590.0 1,574.0 1,584.0 +32.0 +2.1 8,710,100
16/12/30 1,550.0 1,554.0 1,539.5 1,552.0 -5.5 -0.4 5,691,400
16/12/29 1,566.0 1,574.0 1,549.5 1,557.5 -26.0 -1.6 6,564,300
16/12/28 1,593.0 1,598.5 1,583.0 1,583.5 -6.5 -0.4 4,495,300
16/12/27 1,594.0 1,603.0 1,590.0 1,590.0 +1.0 +0.1 4,927,400
16/12/26 1,601.0 1,609.5 1,588.5 1,589.0 -3.5 -0.2 6,266,700
16/12/22 1,594.0 1,595.0 1,581.5 1,592.5 -2.0 -0.1 6,596,200
16/12/21 1,596.0 1,605.0 1,590.5 1,594.5 +8.0 +0.5 8,634,200
16/12/20 1,595.0 1,595.0 1,578.5 1,586.5 -7.5 -0.5 7,285,500
16/12/19 1,599.5 1,604.0 1,585.5 1,594.0 -3.5 -0.2 7,708,900
16/12/16 1,610.0 1,612.0 1,595.0 1,597.5 -8.5 -0.5 11,403,300
16/12/15 1,615.5 1,624.5 1,591.0 1,606.0 -9.5 -0.6 12,805,400
16/12/14 1,636.5 1,639.0 1,612.0 1,615.5 -38.5 -2.3 11,791,600
16/12/13 1,645.0 1,654.0 1,640.0 1,654.0 +5.0 +0.3 7,018,100
16/12/12 1,669.5 1,674.5 1,635.5 1,649.0 -16.0 -1.0 6,295,900
16/12/09 1,660.0 1,666.0 1,651.5 1,665.0 +15.0 +0.9 9,277,900
16/12/08 1,650.0 1,662.5 1,634.5 1,650.0 +30.5 +1.9 8,189,100
16/12/07 1,624.0 1,625.0 1,606.0 1,619.5 -3.5 -0.2 7,269,200
16/12/06 1,601.0 1,625.0 1,600.5 1,623.0 +26.0 +1.6 8,706,800

日経平均