8001 伊藤忠商事 東証1 15:00
1,569.0円
前日比
-7.0 (-0.44%)
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
6.1 1.01 4.08 4.13
年初来高値: 1,675.0 (17/05/10)
年初来安値: 1,478.0 (17/04/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/30 1,580.0 1,581.5 1,562.5 1,569.0 -7.0 -0.4 4,919,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/29 1,582.0 1,585.0 1,575.0 1,576.0 -1.0 -0.1 4,240,500
17/05/26 1,587.5 1,589.5 1,577.0 1,577.0 -14.5 -0.9 6,791,700
17/05/25 1,603.0 1,604.0 1,587.0 1,591.5 -21.0 -1.3 6,285,900
17/05/24 1,615.0 1,619.0 1,602.0 1,612.5 +12.5 +0.8 4,202,900
17/05/23 1,607.0 1,614.0 1,598.0 1,600.0 -18.5 -1.1 3,649,200
17/05/22 1,630.0 1,630.0 1,614.0 1,618.5 +6.0 +0.4 2,885,700
17/05/19 1,602.0 1,619.0 1,599.5 1,612.5 +11.5 +0.7 4,306,600
17/05/18 1,599.5 1,613.0 1,597.0 1,601.0 -27.5 -1.7 5,458,900
17/05/17 1,656.0 1,656.0 1,624.0 1,628.5 -35.0 -2.1 5,956,900
17/05/16 1,658.0 1,667.5 1,656.0 1,663.5 +9.0 +0.5 5,305,600
17/05/15 1,660.0 1,662.5 1,648.5 1,654.5 -9.0 -0.5 5,525,900
17/05/12 1,666.0 1,668.0 1,647.0 1,663.5 +2.5 +0.2 7,033,100
17/05/11 1,668.0 1,668.0 1,644.0 1,661.0 -13.5 -0.8 6,685,400
17/05/10 1,650.0 1,675.0 1,649.5 1,674.5 +29.5 +1.8 10,954,800
17/05/09 1,650.0 1,651.0 1,642.0 1,645.0 +4.5 +0.3 6,385,000
17/05/08 1,650.0 1,650.0 1,632.0 1,640.5 +13.0 +0.8 10,845,400
17/05/02 1,600.0 1,635.0 1,596.5 1,627.5 +31.0 +1.9 13,108,000
17/05/01 1,583.0 1,597.5 1,574.5 1,596.5 +20.5 +1.3 3,713,700
17/04/28 1,572.5 1,586.0 1,569.5 1,576.0 +7.0 +0.4 4,946,300
17/04/27 1,554.5 1,573.0 1,554.0 1,569.0 +3.5 +0.2 2,960,700
17/04/26 1,552.5 1,568.0 1,547.0 1,565.5 +24.5 +1.6 3,722,300
17/04/25 1,515.0 1,545.5 1,508.0 1,541.0 +11.5 +0.8 4,819,400
17/04/24 1,539.5 1,544.0 1,526.5 1,529.5 +13.0 +0.9 4,120,800
17/04/21 1,515.0 1,520.5 1,503.5 1,516.5 +15.5 +1.0 4,093,000
17/04/20 1,489.0 1,505.0 1,484.0 1,501.0 +7.0 +0.5 3,954,000
17/04/19 1,491.0 1,498.5 1,478.0 1,494.0 -12.5 -0.8 5,482,100
17/04/18 1,506.0 1,520.5 1,501.5 1,506.5 +7.5 +0.5 2,954,900
17/04/17 1,498.5 1,501.5 1,485.0 1,499.0 -4.5 -0.3 2,757,100
17/04/14 1,506.0 1,506.5 1,492.5 1,503.5 -1.0 -0.1 3,274,000

日経平均