8001 伊藤忠商事 東証1 15:00
1,650.0円
前日比
+30.5 (+1.88%)
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 1.20 3.33 1.73
年初来高値: 1,625.0 (16/12/06)
年初来安値: 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)
16/12/08 1,650.0 1,662.5 1,634.5 1,650.0 +30.5 +1.9 8,189,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
16/12/05 1,585.5 1,597.0 1,582.5 1,597.0 +4.0 +0.3 5,644,300
16/12/02 1,604.0 1,609.0 1,583.0 1,593.0 +6.5 +0.4 7,990,300
16/12/01 1,583.0 1,597.0 1,578.5 1,586.5 +24.5 +1.6 8,163,600
16/11/30 1,571.0 1,571.0 1,553.0 1,562.0 -6.0 -0.4 7,070,200
16/11/29 1,569.0 1,578.0 1,562.5 1,568.0 -5.5 -0.3 5,072,900
16/11/28 1,571.5 1,581.5 1,559.0 1,573.5 +17.0 +1.1 8,927,300
16/11/25 1,567.5 1,575.0 1,547.0 1,556.5 -11.0 -0.7 8,010,500
16/11/24 1,540.0 1,573.0 1,531.5 1,567.5 +47.0 +3.1 12,032,900
16/11/22 1,510.0 1,523.0 1,502.5 1,520.5 +12.5 +0.8 7,497,300
16/11/21 1,505.0 1,510.0 1,494.5 1,508.0 +3.0 +0.2 6,358,100
16/11/18 1,486.0 1,509.5 1,485.5 1,505.0 +30.5 +2.1 10,338,400
16/11/17 1,441.0 1,484.5 1,439.0 1,474.5 +22.0 +1.5 11,379,200
16/11/16 1,450.0 1,457.0 1,440.0 1,452.5 +16.0 +1.1 6,950,700
16/11/15 1,443.5 1,449.0 1,425.5 1,436.5 +3.5 +0.2 7,106,800
16/11/14 1,414.5 1,441.0 1,410.5 1,433.0 +26.0 +1.8 6,179,900
16/11/11 1,400.0 1,423.5 1,396.5 1,407.0 +21.5 +1.6 11,020,800
16/11/10 1,390.0 1,401.5 1,376.5 1,385.5 +55.5 +4.2 11,465,200
16/11/09 1,388.0 1,396.0 1,295.0 1,330.0 -46.0 -3.3 14,501,900
16/11/08 1,368.0 1,377.5 1,363.5 1,376.0 +10.5 +0.8 6,143,800
16/11/07 1,370.0 1,371.0 1,347.0 1,365.5 +5.5 +0.4 6,912,300
16/11/04 1,365.5 1,377.5 1,344.0 1,360.0 +9.5 +0.7 12,990,800
16/11/02 1,321.0 1,370.0 1,313.0 1,350.5 +12.5 +0.9 13,162,400
16/11/01 1,330.0 1,340.0 1,315.0 1,338.0 +9.5 +0.7 6,793,300
16/10/31 1,320.0 1,333.0 1,318.5 1,328.5 +18.5 +1.4 8,599,500
16/10/28 1,300.0 1,312.0 1,298.0 1,310.0 +22.0 +1.7 12,301,100
16/10/27 1,293.5 1,298.5 1,286.5 1,288.0 +3.0 +0.2 5,227,300
16/10/26 1,273.0 1,285.0 1,270.5 1,285.0 +11.5 +0.9 5,047,000

日経平均