8001 伊藤忠商事 東証1 10:34
2,078.0円
前日比
-15.0 (-0.72%)
比較される銘柄: 三井物三菱商丸紅
業績: -
卸売業
単位 100株
PER PBR 利回り 信用倍率
7.2 1.21 3.56 6.83
年初来高値: 2,254.0 (18/01/15)
年初来安値: 1,940.0 (18/03/09)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/28 2,086.0 2,089.0 2,075.5 2,078.5 -14.5 -0.7 660,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/25 2,088.0 2,097.0 2,075.5 2,093.0 -4.0 -0.2 3,072,800
18/05/24 2,119.0 2,125.5 2,091.5 2,097.0 -22.0 -1.0 3,672,600
18/05/23 2,131.5 2,133.0 2,103.0 2,119.0 -25.5 -1.2 4,613,500
18/05/22 2,138.0 2,161.5 2,134.5 2,144.5 +10.0 +0.5 5,168,300
18/05/21 2,123.0 2,142.5 2,108.5 2,134.5 +13.0 +0.6 4,670,000
18/05/18 2,070.0 2,126.5 2,070.0 2,121.5 +52.0 +2.5 6,895,500
18/05/17 2,044.5 2,072.5 2,041.5 2,069.5 +39.5 +1.9 5,415,700
18/05/16 2,025.5 2,040.0 2,025.0 2,030.0 +8.0 +0.4 4,273,700
18/05/15 2,033.5 2,039.0 2,022.0 2,022.0 -9.0 -0.4 5,066,100
18/05/14 2,029.0 2,039.5 2,024.0 2,031.0 +2.0 +0.1 4,386,000
18/05/11 2,048.5 2,052.0 2,022.5 2,029.0 -4.5 -0.2 6,721,000
18/05/10 2,030.0 2,040.0 2,012.0 2,033.5 0.0 0.0 5,523,900
18/05/09 2,058.5 2,064.5 2,025.0 2,033.5 -49.5 -2.4 8,654,300
18/05/08 2,120.5 2,140.5 2,074.0 2,083.0 -63.5 -3.0 7,933,400
18/05/07 2,155.0 2,160.0 2,090.0 2,146.5 +2.5 +0.1 6,117,200
18/05/02 2,200.0 2,229.0 2,050.0 2,144.0 -56.0 -2.5 10,956,000
18/05/01 2,185.0 2,200.0 2,178.5 2,200.0 +6.0 +0.3 3,136,900
18/04/27 2,185.0 2,197.5 2,171.0 2,194.0 +18.0 +0.8 3,869,900
18/04/26 2,185.5 2,186.0 2,167.0 2,176.0 -11.0 -0.5 4,813,300
18/04/25 2,159.5 2,195.0 2,157.5 2,187.0 +5.5 +0.3 5,071,400
18/04/24 2,165.0 2,182.5 2,152.5 2,181.5 +19.0 +0.9 3,883,900
18/04/23 2,142.0 2,166.5 2,138.5 2,162.5 +23.0 +1.1 3,254,100
18/04/20 2,153.0 2,158.0 2,124.0 2,139.5 -11.0 -0.5 4,086,600
18/04/19 2,140.0 2,167.0 2,140.0 2,150.5 +26.5 +1.2 5,062,700
18/04/18 2,120.0 2,125.5 2,102.0 2,124.0 +11.5 +0.5 4,440,600
18/04/17 2,113.0 2,118.5 2,097.5 2,112.5 -0.5 0.0 2,397,400
18/04/16 2,117.0 2,118.0 2,101.5 2,113.0 -4.0 -0.2 3,163,900
18/04/13 2,120.0 2,132.0 2,108.5 2,117.0 +8.5 +0.4 3,967,000
18/04/12 2,102.0 2,116.0 2,093.0 2,108.5 +5.0 +0.2 3,925,300

日経平均