8001 伊藤忠商事 東証1 15:00
1,722.5円
前日比
+4.0 (+0.23%)
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
6.7 1.11 3.72 2.59
決算発表予定日  2017/08/04
年初来高値: 1,739.5 (17/07/10)
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)
17/07/27 1,716.0 1,725.0 1,709.0 1,722.5 +4.0 +0.2 4,647,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/26 1,719.5 1,720.5 1,709.0 1,718.5 +14.5 +0.9 3,762,300
17/07/25 1,715.0 1,715.5 1,702.5 1,704.0 -8.5 -0.5 2,394,500
17/07/24 1,715.0 1,716.5 1,698.0 1,712.5 -12.5 -0.7 3,091,900
17/07/21 1,720.0 1,728.0 1,716.0 1,725.0 -0.5 0.0 3,030,000
17/07/20 1,716.0 1,727.0 1,713.5 1,725.5 +14.5 +0.8 3,560,600
17/07/19 1,708.0 1,720.5 1,706.5 1,711.0 -2.0 -0.1 4,345,400
17/07/18 1,713.5 1,716.0 1,699.5 1,713.0 -7.0 -0.4 3,308,300
17/07/14 1,722.0 1,725.5 1,713.5 1,720.0 +3.5 +0.2 3,492,300
17/07/13 1,720.0 1,722.0 1,707.0 1,716.5 -4.5 -0.3 4,086,000
17/07/12 1,724.0 1,730.5 1,720.0 1,721.0 -11.0 -0.6 3,735,700
17/07/11 1,730.0 1,733.5 1,723.5 1,732.0 +5.5 +0.3 3,736,700
17/07/10 1,738.0 1,739.5 1,720.5 1,726.5 +13.5 +0.8 5,957,600
17/07/07 1,694.0 1,721.5 1,694.0 1,713.0 +14.0 +0.8 6,044,700
17/07/06 1,705.5 1,713.0 1,695.0 1,699.0 -15.0 -0.9 5,659,400
17/07/05 1,701.0 1,722.0 1,700.0 1,714.0 +23.0 +1.4 7,046,100
17/07/04 1,690.0 1,705.5 1,683.5 1,691.0 +13.5 +0.8 7,259,100
17/07/03 1,669.0 1,682.0 1,662.5 1,677.5 +8.5 +0.5 5,046,700
17/06/30 1,659.5 1,676.0 1,655.0 1,669.0 +4.5 +0.3 6,636,900
17/06/29 1,660.5 1,672.0 1,658.0 1,664.5 +17.0 +1.0 5,274,600
17/06/28 1,650.0 1,652.5 1,644.0 1,647.5 +4.5 +0.3 4,746,200
17/06/27 1,632.0 1,644.0 1,631.5 1,643.0 +22.5 +1.4 4,707,300
17/06/26 1,624.5 1,628.0 1,620.0 1,620.5 +0.5 0.0 2,851,100
17/06/23 1,616.5 1,621.0 1,613.0 1,620.0 +6.5 +0.4 2,942,100
17/06/22 1,625.5 1,627.0 1,612.5 1,613.5 -5.5 -0.3 4,343,500
17/06/21 1,616.0 1,622.0 1,612.0 1,619.0 +2.5 +0.2 4,482,200
17/06/20 1,615.0 1,626.0 1,614.0 1,616.5 +15.5 +1.0 5,036,600
17/06/19 1,604.0 1,605.5 1,593.5 1,601.0 -4.0 -0.2 3,616,900
17/06/16 1,595.0 1,609.0 1,593.5 1,605.0 +22.5 +1.4 7,036,000
17/06/15 1,583.5 1,593.0 1,577.0 1,582.5 -3.5 -0.2 5,215,400

日経平均