8001 伊藤忠商事 東証1 10:50
1,861.0円
前日比
+15.5 (+0.84%)
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
7.2 1.18 3.44 2.25
年初来高値: 1,848.0 (17/09/20)
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)
17/09/21 1,860.0 1,866.5 1,859.5 1,861.0 +15.5 +0.8 1,880,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/20 1,828.0 1,848.0 1,824.5 1,845.5 +12.5 +0.7 5,074,600
17/09/19 1,843.0 1,844.0 1,819.0 1,833.0 +36.0 +2.0 5,226,800
17/09/15 1,787.0 1,805.0 1,780.5 1,797.0 +11.0 +0.6 5,857,300
17/09/14 1,781.0 1,790.5 1,775.0 1,786.0 +6.0 +0.3 3,705,200
17/09/13 1,791.0 1,792.0 1,779.0 1,780.0 0.0 0.0 3,326,200
17/09/12 1,791.0 1,798.0 1,778.5 1,780.0 -7.5 -0.4 4,445,600
17/09/11 1,769.0 1,791.0 1,767.0 1,787.5 +37.5 +2.1 4,301,900
17/09/08 1,748.5 1,763.0 1,746.0 1,750.0 -3.5 -0.2 5,497,300
17/09/07 1,781.0 1,781.0 1,752.5 1,753.5 -14.0 -0.8 4,698,300
17/09/06 1,753.0 1,770.0 1,752.5 1,767.5 +3.0 +0.2 4,600,000
17/09/05 1,779.5 1,779.5 1,758.0 1,764.5 -20.0 -1.1 4,372,800
17/09/04 1,792.0 1,799.0 1,775.5 1,784.5 -12.5 -0.7 3,063,300
17/09/01 1,802.0 1,806.0 1,783.0 1,797.0 +1.0 +0.1 4,256,400
17/08/31 1,766.0 1,796.0 1,764.5 1,796.0 +44.0 +2.5 7,466,600
17/08/30 1,756.0 1,761.0 1,750.5 1,752.0 +1.0 +0.1 3,202,900
17/08/29 1,736.0 1,752.5 1,736.0 1,751.0 +0.5 0.0 2,522,600
17/08/28 1,744.0 1,751.5 1,740.0 1,750.5 +12.0 +0.7 2,491,500
17/08/25 1,728.0 1,741.0 1,722.0 1,738.5 +11.0 +0.6 2,169,000
17/08/24 1,738.0 1,747.0 1,727.5 1,727.5 -13.5 -0.8 3,089,500
17/08/23 1,765.0 1,765.0 1,737.5 1,741.0 -6.5 -0.4 3,107,300
17/08/22 1,745.0 1,754.5 1,738.5 1,747.5 +7.0 +0.4 3,177,800
17/08/21 1,744.5 1,746.0 1,737.5 1,740.5 -1.5 -0.1 2,435,800
17/08/18 1,734.5 1,748.0 1,730.0 1,742.0 -2.0 -0.1 3,964,400
17/08/17 1,741.0 1,751.5 1,738.5 1,744.0 +2.0 +0.1 2,681,800
17/08/16 1,750.0 1,762.5 1,742.0 1,742.0 -7.0 -0.4 2,853,900
17/08/15 1,738.5 1,756.0 1,736.0 1,749.0 +16.5 +1.0 4,720,300
17/08/14 1,720.0 1,749.5 1,720.0 1,732.5 -10.5 -0.6 4,950,000
17/08/10 1,743.0 1,746.0 1,733.5 1,743.0 +2.0 +0.1 3,486,700
17/08/09 1,747.0 1,751.0 1,730.0 1,741.0 -16.5 -0.9 4,853,100

日経平均