ログイン

伊藤忠商事 (8001.T)

プライム（内国株式）
セクター
卸売業
最新終値
2,078円
最新PBR
2.15倍
最新PER
3.21倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,095 2,104 2,062 2,078 10,511,000 2,075.7 1,977.1
08/12(水) 2,113 2,114 2,077 2,096 10,725,200 2,055.8 1,970.2
08/10(月) 2,070 2,099 2,052 2,091 9,998,400 2,032.6 1,962.1
08/07(金) 2,045 2,092 2,040 2,080 15,647,400 2,013.6 1,954.0
08/06(木) 1,989 2,040 1,985 2,034 12,346,800 2,000.4 1,946.2
08/05(水) 1,979 1,994 1,954 1,979 14,626,000 1,998.3 1,938.9
08/04(火) 2,025 2,030 1,948 1,980 21,083,400 2,011.2 1,934.0
08/03(月) 1,964 1,996 1,940 1,996 16,013,900 2,014.9 1,928.7
07/31(金) 2,023 2,037 1,989 2,014 18,422,100 2,012.7 1,922.3
07/30(木) 2,025 2,040 1,988 2,024 14,655,000 2,001.4 1,914.3
07/29(水) 2,020 2,049 1,991 2,043 19,284,200 1,990.9 1,906.1
07/28(火) 1,972 2,001 1,954 1,999 17,771,400 1,975.1 1,897.6
07/27(月) 1,968 1,988 1,960 1,985 13,331,100 1,964.7 1,891.5
07/24(金) 1,963 1,973 1,950 1,958 10,192,000 1,948.3 1,886.1
07/23(木) 1,968 1,982 1,962 1,971 11,485,400 1,940.7 1,882.6
07/22(水) 1,945 1,973 1,937 1,964 12,405,300 1,933.7 1,878.2
07/21(火) 1,916 1,955 1,915 1,947 14,432,700 1,921.7 1,874.0
07/17(金) 1,920 1,928 1,885 1,903 13,435,800 1,907.9 1,872.4
07/16(木) 1,914 1,946 1,910 1,920 10,554,800 1,904.2 1,871.4
07/15(水) 1,939 1,953 1,923 1,936 13,349,300 1,898.6 1,867.6
07/14(火) 1,895 1,909 1,876 1,904 13,250,100 1,887.0 1,864.4
07/13(月) 1,907 1,921 1,866 1,878 11,577,700 1,887.0 1,862.2
07/10(金) 1,897 1,897 1,872 1,884 17,633,900 1,890.2 1,860.8
07/09(木) 1,856 1,899 1,851 1,892 12,090,900 1,891.1 1,860.4
07/08(水) 1,900 1,900 1,875 1,878 13,213,900 1,890.0 1,858.9
07/07(火) 1,920 1,930 1,901 1,904 16,381,300 1,884.8 1,858.2
07/06(月) 1,907 1,915 1,887 1,894 11,382,000 1,874.8 1,856.3
07/03(金) 1,925 1,929 1,880 1,889 9,794,300 1,866.0 1,855.7
07/02(木) 1,870 1,899 1,860 1,886 16,130,400 1,855.0 1,857.6
07/01(水) 1,854 1,856 1,819 1,852 14,243,000 1,840.6 1,859.4
06/30(火) 1,859 1,860 1,838 1,854 16,704,900 1,834.0 1,862.4
06/29(月) 1,845 1,874 1,837 1,850 14,947,700 1,829.3 1,864.8
06/26(金) 1,820 1,834 1,812 1,834 12,198,400 1,828.9 1,868.9
06/25(木) 1,845 1,845 1,810 1,814 11,213,800 1,831.7 1,873.5
06/24(水) 1,831 1,833 1,811 1,819 13,064,700 1,843.1 1,878.9
06/23(火) 1,849 1,851 1,826 1,831 18,572,500 1,851.4 1,883.6
06/22(月) 1,831 1,848 1,823 1,848 8,512,800 1,857.2 1,889.6
06/19(金) 1,848 1,867 1,836 1,848 14,564,900 1,869.1 1,895.4
06/18(木) 1,870 1,880 1,848 1,871 10,292,400 1,874.9 1,903.9
06/17(水) 1,890 1,895 1,858 1,861 11,720,200 1,865.9 1,910.8
06/16(火) 1,898 1,898 1,851 1,860 9,996,700 1,864.9 1,919.9
06/15(月) 1,889 1,928 1,881 1,907 13,800,300 1,862.6 1,927.4
06/12(金) 1,866 1,886 1,857 1,877 20,348,700 1,850.0 1,930.4
06/11(木) 1,825 1,835 1,802 1,826 17,426,800 1,849.4 1,935.8
06/10(水) 1,863 1,866 1,836 1,856 13,105,600 1,855.1 1,943.1
06/09(火) 1,850 1,868 1,838 1,848 12,011,200 1,855.7 1,948.3
06/08(月) 1,851 1,865 1,827 1,844 13,626,600 1,857.6 1,951.9
06/05(金) 1,879 1,885 1,861 1,874 11,548,700 1,864.7 1,956.5
06/04(木) 1,866 1,872 1,845 1,855 9,562,100 1,877.1 1,958.6
06/03(水) 1,859 1,870 1,846 1,859 12,839,200 1,892.2 1,962.0
06/02(火) 1,850 1,871 1,827 1,858 17,037,100 1,906.0 1,964.9
06/01(月) 1,906 1,915 1,860 1,880 18,077,500 1,917.5 1,968.1
05/29(金) 1,924 1,952 1,920 1,936 40,993,000 1,931.8 1,971.5
05/28(木) 1,933 1,939 1,919 1,930 14,670,800 1,934.6 1,973.1
05/27(水) 1,938 1,947 1,911 1,928 13,334,300 1,938.4 1,974.7
05/26(火) 1,948 1,948 1,912 1,915 14,686,600 1,939.9 1,978.0
05/25(月) 1,927 1,957 1,914 1,951 10,132,800 1,953.0 1,981.2
05/22(金) 1,943 1,960 1,924 1,950 10,555,100 1,961.4 1,982.6
05/21(木) 1,968 1,969 1,934 1,949 12,057,400 1,983.3 1,984.7
05/20(水) 1,999 1,999 1,918 1,935 16,778,700 2,002.3 1,987.8
05/19(火) 2,001 2,012 1,970 1,981 15,276,800 2,033.1 1,993.5
05/18(月) 2,058 2,059 1,984 1,993 13,790,600 2,046.2 1,998.2
05/15(金) 2,060 2,081 2,043 2,059 17,529,600 2,044.2 2,000.2
05/14(木) 2,089 2,089 2,026 2,044 14,408,700 2,034.4 1,998.7
05/13(水) 2,070 2,110 2,060 2,089 15,057,100 2,027.4 1,998.6
05/12(火) 1,997 2,058 1,990 2,046 15,151,400 2,007.0 1,996.6
05/11(月) 2,002 2,027 1,970 1,983 15,915,000 1,985.4 1,997.5
05/08(金) 2,025 2,030 1,991 2,010 19,132,600 1,980.5 1,997.2
05/07(木) 1,998 2,028 1,972 2,009 36,042,100 1,963.7 1,996.6
05/01(金) 1,920 2,032 1,901 1,987 43,957,400 1,949.9 1,997.8
04/30(木) 1,934 1,944 1,915 1,938 20,313,000 1,938.6 2,000.0
04/28(火) 1,961 1,974 1,946 1,959 15,352,800 1,938.5 2,004.7
04/27(月) 1,930 1,953 1,911 1,926 12,074,000 1,939.5 2,006.7
04/24(金) 1,953 1,954 1,927 1,940 7,746,600 1,949.4 2,007.2
04/23(木) 1,934 1,952 1,903 1,931 11,719,700 1,955.4 2,009.7
04/22(水) 1,956 1,960 1,924 1,938 11,514,300 1,971.6 2,016.8
04/21(火) 1,979 1,983 1,963 1,964 8,049,900 1,983.0 2,021.0
04/20(月) 1,999 1,999 1,972 1,976 10,722,900 1,987.3 2,022.9
04/17(金) 2,012 2,012 1,968 1,970 12,523,300 1,992.9 2,025.8
04/16(木) 1,998 2,021 1,991 2,012 10,073,800 2,004.1 2,028.3
04/15(水) 2,002 2,008 1,979 1,995 13,744,400 2,017.2 2,030.1
04/14(火) 2,023 2,024 1,985 1,985 15,719,300 2,037.8 2,033.0
04/13(月) 2,014 2,033 2,002 2,004 11,787,700 2,049.7 2,033.9
04/10(金) 2,091 2,096 2,021 2,026 15,832,700 2,052.9 2,036.4
04/09(木) 2,124 2,129 2,075 2,077 11,888,900 2,056.1 2,038.8
04/08(水) 2,138 2,142 2,088 2,098 17,655,900 2,048.4 2,037.5
04/07(火) 2,031 2,045 2,014 2,045 8,897,700 2,042.9 2,038.9
04/06(月) 2,030 2,049 2,020 2,020 7,902,400 2,028.9 2,045.4
04/03(金) 2,033 2,051 2,026 2,042 8,182,700 2,024.0 2,054.4
04/02(木) 2,100 2,101 2,023 2,039 9,645,700 2,023.7 2,060.7
04/01(水) 2,061 2,070 2,024 2,070 14,804,500 2,024.0 2,066.2
03/31(火) 1,970 2,001 1,948 1,975 16,090,700 2,021.3 2,070.2
03/30(月) 1,975 2,002 1,961 1,995 21,290,900 2,027.9 2,077.9
03/27(金) 2,028 2,050 2,017 2,041 19,414,700 2,016.7 2,087.9
03/26(木) 2,064 2,071 2,021 2,040 12,552,400 2,009.0 2,093.7
03/25(水) 2,055 2,062 2,041 2,056 12,985,400 2,022.9 2,097.2
03/24(火) 1,980 2,008 1,974 2,008 13,254,600 2,020.0 2,099.8
03/23(月) 1,917 1,947 1,902 1,939 20,368,500 2,020.5 2,107.6
03/19(木) 2,063 2,063 2,002 2,002 26,730,900 2,042.6 2,118.4
03/18(水) 2,068 2,124 2,064 2,109 11,034,100 2,048.5 2,123.0
03/17(火) 2,047 2,067 2,031 2,042 9,276,600 2,038.2 2,120.4
03/16(月) 2,010 2,055 1,991 2,010 12,266,100 2,042.9 2,120.6
03/13(金) 1,980 2,059 1,980 2,049 16,846,000 2,042.4 2,120.6
03/12(木) 2,014 2,039 2,003 2,032 12,644,300 2,046.0 2,119.7
03/11(水) 2,104 2,106 2,055 2,058 11,989,100 2,056.8 2,118.8
03/10(火) 2,057 2,086 2,023 2,065 15,784,200 2,054.2 2,114.8
03/09(月) 1,950 2,014 1,946 2,008 18,590,200 2,067.3 2,110.2
03/06(金) 2,038 2,079 2,031 2,067 13,235,300 2,107.1 2,107.5
03/05(木) 2,131 2,141 2,082 2,086 18,599,400 2,142.8 2,102.6
03/04(水) 2,082 2,094 2,017 2,044 24,387,400 2,165.5 2,097.2
03/03(火) 2,177 2,180 2,129 2,131 21,724,300 2,191.7 2,093.9
03/02(月) 2,169 2,227 2,158 2,207 15,809,200 2,199.3 2,089.4
02/27(金) 2,226 2,262 2,205 2,246 19,986,600 2,191.8 2,082.6
02/26(木) 2,201 2,218 2,191 2,199 12,843,700 2,191.2 2,073.8
02/25(水) 2,179 2,192 2,145 2,176 15,139,400 2,188.5 2,068.1
02/24(火) 2,145 2,181 2,131 2,169 14,001,800 2,179.0 2,064.5
02/20(金) 2,226 2,233 2,158 2,169 18,984,500 2,169.6 2,061.5
02/19(木) 2,206 2,245 2,192 2,243 14,684,100 2,176.1 2,057.9
02/18(水) 2,130 2,189 2,128 2,186 12,582,800 2,169.4 2,049.8
02/17(火) 2,109 2,138 2,100 2,128 11,562,400 2,155.7 2,043.6
02/16(月) 2,191 2,196 2,100 2,122 17,803,500 2,139.1 2,037.8
02/13(金) 2,197 2,238 2,183 2,202 22,461,800 2,123.7 2,031.5
02/12(木) 2,132 2,209 2,126 2,209 24,486,500 2,085.7 2,022.7
02/10(火) 2,055 2,117 2,048 2,117 21,015,800 2,048.9 2,015.2
02/09(月) 2,094 2,105 2,042 2,045 26,497,000 2,027.3 2,009.7
02/06(金) 2,017 2,051 1,980 2,045 24,299,000 2,010.2 2,006.0
02/05(木) 2,062 2,063 2,011 2,012 14,630,700 1,991.2 2,003.9
02/04(水) 2,022 2,044 2,002 2,025 12,347,200 1,976.7 1,999.2
02/03(火) 1,999 2,015 1,982 2,009 14,245,400 1,960.7 1,993.4
02/02(月) 2,005 2,016 1,954 1,960 13,466,700 1,949.2 1,988.1
01/30(金) 1,956 1,963 1,938 1,950 13,888,600 1,949.3 1,984.6
01/29(木) 1,919 1,949 1,895 1,939 16,946,700 1,962.9 1,981.0
01/28(水) 1,923 1,950 1,916 1,945 13,320,800 1,982.5 1,977.7
01/27(火) 1,959 1,972 1,945 1,952 15,906,300 1,999.1 1,973.6
01/26(月) 1,988 1,996 1,960 1,960 16,462,900 2,019.9 1,970.1
01/23(金) 2,037 2,042 2,018 2,018 9,532,200 2,045.0 1,966.8
01/22(木) 2,059 2,061 2,020 2,037 11,465,100 2,060.0 1,963.1
01/21(水) 2,024 2,051 2,015 2,028 10,714,400 2,068.3 1,958.9
01/20(火) 2,064 2,072 2,044 2,056 12,848,900 2,070.8 1,953.5
01/19(月) 2,098 2,099 2,063 2,086 12,089,800 2,065.9 1,946.7
01/16(金) 2,068 2,107 2,056 2,093 11,146,100 2,045.6 1,938.8
01/15(木) 2,040 2,100 2,034 2,079 17,917,700 2,019.6 1,929.2
01/14(水) 2,029 2,048 2,016 2,040 14,656,500 2,000.1 1,918.8
01/13(火) 2,028 2,038 2,009 2,032 25,324,400 1,996.7 1,911.1
01/09(金) 1,956 1,990 1,954 1,984 15,670,800 1,985.9 1,902.1
01/08(木) 1,979 1,998 1,964 1,964 14,826,300 1,980.0 1,895.6
01/07(水) 1,989 1,998 1,970 1,981 17,468,400 1,985.9 1,889.4
01/06(火) 2,002 2,052 1,998 2,023 16,779,800 1,968.2 1,884.2
01/05(月) 1,989 2,002 1,970 1,978 18,608,300 1,940.0 1,876.5
12/30(火) 1,993 1,994 1,949 1,954 13,574,400 1,919.7 1,870.9
12/29(月) 1,929 1,994 1,920 1,994 20,045,700 1,903.3 1,865.0
12/26(金) 1,898 1,899 1,883 1,893 9,443,000 1,876.3 1,856.9
12/25(木) 1,889 1,897 1,880 1,882 5,226,000 1,869.5 1,852.7
12/24(水) 1,874 1,890 1,870 1,877 9,109,500 1,861.3 1,848.4
12/23(火) 1,860 1,882 1,856 1,872 8,587,500 1,859.2 1,844.8
12/22(月) 1,863 1,868 1,851 1,859 11,260,500 1,860.3 1,843.9
12/19(金) 1,866 1,873 1,856 1,859 17,699,500 1,873.5 1,844.8
12/18(木) 1,857 1,866 1,841 1,841 12,743,500 1,888.2 1,845.2
12/17(水) 1,872 1,876 1,845 1,866 11,253,000 1,898.7 1,846.9
12/16(火) 1,929 1,930 1,877 1,877 15,759,500 1,902.7 1,845.9
12/15(月) 1,912 1,926 1,904 1,925 13,033,500 1,904.9 1,845.6
12/12(金) 1,922 1,959 1,921 1,932 17,500,000 1,890.5 1,843.9
12/11(木) 1,910 1,919 1,886 1,894 10,425,000 1,867.9 1,842.2
12/10(水) 1,891 1,903 1,872 1,886 12,091,000 1,858.6 1,839.9
12/09(火) 1,859 1,896 1,857 1,888 13,516,000 1,843.2 1,835.4
12/08(月) 1,829 1,853 1,822 1,853 9,228,500 1,829.7 1,830.6
12/05(金) 1,827 1,841 1,814 1,819 11,068,000 1,820.7 1,826.7
12/04(木) 1,818 1,856 1,813 1,847 12,933,500 1,827.4 1,823.4
12/03(水) 1,832 1,832 1,807 1,809 9,895,000 1,824.1 1,819.5
12/02(火) 1,808 1,822 1,806 1,821 10,952,000 1,829.8 1,818.2
12/01(月) 1,843 1,846 1,808 1,808 11,602,500 1,826.6 1,814.6
11/28(金) 1,820 1,852 1,811 1,852 10,145,000 1,823.5 1,810.3
11/27(木) 1,850 1,855 1,830 1,830 6,890,000 1,810.4 1,805.2
11/26(水) 1,827 1,849 1,819 1,838 12,022,000 1,799.5 1,800.0
11/25(火) 1,817 1,828 1,786 1,805 15,157,000 1,788.9 1,794.1
11/21(金) 1,766 1,802 1,749 1,792 20,645,000 1,797.9 1,788.0
11/20(木) 1,794 1,814 1,787 1,787 11,015,500 1,815.8 1,782.7
11/19(水) 1,787 1,799 1,770 1,776 12,153,500 1,832.4 1,777.6
11/18(火) 1,840 1,843 1,781 1,785 15,111,500 1,853.6 1,772.5
11/17(月) 1,866 1,874 1,840 1,850 10,805,000 1,864.9 1,768.7
11/14(金) 1,862 1,883 1,848 1,882 11,141,500 1,868.9 1,763.1
11/13(木) 1,878 1,889 1,867 1,869 12,870,000 1,868.9 1,755.5
11/12(水) 1,846 1,882 1,846 1,882 12,617,000 1,872.7 1,747.5
11/11(火) 1,877 1,881 1,839 1,841 10,954,500 1,863.8 1,738.9
11/10(月) 1,894 1,894 1,854 1,870 13,315,000 1,850.5 1,731.5
11/07(金) 1,871 1,882 1,850 1,882 15,038,500 1,830.0 1,722.7
11/06(木) 1,840 1,905 1,840 1,889 27,828,000 1,804.8 1,713.6
11/05(水) 1,763 1,846 1,736 1,838 37,223,500 1,773.9 1,704.7
11/04(火) 1,760 1,800 1,753 1,775 18,383,500 1,756.7 1,698.0
10/31(金) 1,786 1,791 1,751 1,767 19,296,500 1,756.9 1,694.4
10/30(木) 1,741 1,761 1,738 1,756 17,845,000 1,749.8 1,691.1
10/29(水) 1,752 1,756 1,728 1,734 10,806,000 1,738.5 1,688.3
10/28(火) 1,775 1,781 1,749 1,751 14,928,000 1,736.7 1,687.3
10/27(月) 1,761 1,784 1,759 1,776 13,988,500 1,726.5 1,685.3
10/24(金) 1,725 1,741 1,722 1,731 11,300,500 1,709.3 1,681.9
10/23(木) 1,725 1,727 1,699 1,699 11,015,500 1,693.6 1,679.3
10/22(水) 1,712 1,731 1,698 1,726 10,527,500 1,685.6 1,678.4
10/21(火) 1,703 1,717 1,695 1,700 11,762,500 1,672.4 1,676.5
10/20(月) 1,673 1,691 1,664 1,690 12,496,000 1,662.0 1,675.5
10/17(金) 1,646 1,659 1,642 1,653 9,183,500 1,661.9 1,675.7
10/16(木) 1,662 1,666 1,647 1,659 10,505,500 1,673.3 1,677.3
10/15(水) 1,662 1,670 1,656 1,660 11,079,500 1,679.8 1,679.2
10/14(火) 1,647 1,676 1,636 1,648 18,859,000 1,681.6 1,680.2
10/10(金) 1,697 1,723 1,679 1,690 20,385,500 1,685.7 1,681.0
10/09(木) 1,702 1,722 1,699 1,710 15,991,500 1,678.5 1,679.7
10/08(水) 1,688 1,708 1,688 1,692 13,655,500 1,667.0 1,678.5
10/07(火) 1,670 1,678 1,661 1,669 11,854,500 1,659.3 1,676.0
10/06(月) 1,713 1,714 1,669 1,669 20,339,000 1,659.0 1,674.9
10/03(金) 1,652 1,666 1,652 1,654 8,971,000 1,659.3 1,673.4
10/02(木) 1,653 1,658 1,633 1,652 12,171,000 1,665.4 1,671.8
10/01(水) 1,670 1,676 1,640 1,653 19,261,000 1,671.6 1,669.9
09/30(火) 1,671 1,677 1,657 1,667 13,194,000 1,678.6 1,668.9
09/29(月) 1,678 1,685 1,665 1,670 14,967,500 1,686.8 1,666.1
09/26(金) 1,688 1,705 1,682 1,685 18,658,000 1,693.1 1,662.7
09/25(木) 1,703 1,710 1,682 1,683 13,977,500 1,694.1 1,659.5
09/24(水) 1,705 1,710 1,681 1,688 18,151,000 1,690.9 1,657.0
09/22(月) 1,704 1,722 1,703 1,708 11,876,000 1,688.9 1,653.4
09/19(金) 1,698 1,733 1,696 1,701 55,158,000 1,682.9 1,647.6
09/18(木) 1,672 1,701 1,661 1,690 13,774,500 1,677.6 1,641.0
09/17(水) 1,670 1,676 1,649 1,667 11,153,000 1,678.2 1,636.9
09/16(火) 1,676 1,695 1,674 1,678 11,142,000 1,683.7 -
09/12(金) 1,694 1,703 1,673 1,678 14,079,000 1,689.5 -
09/11(木) 1,686 1,692 1,664 1,675 11,573,000 1,690.9 -
09/10(水) 1,690 1,694 1,680 1,693 10,309,000 1,689.6 -
09/09(火) 1,709 1,714 1,692 1,694 12,593,500 1,682.3 -
09/08(月) 1,701 1,707 1,688 1,707 10,925,500 1,679.4 -
09/05(金) 1,698 1,703 1,677 1,685 11,212,000 1,663.5 -
09/04(木) 1,662 1,675 1,656 1,669 10,008,000 1,654.9 -
09/03(水) 1,682 1,702 1,649 1,657 16,364,500 1,647.6 -
09/02(火) 1,627 1,690 1,627 1,680 14,360,500 1,638.8 -
09/01(月) 1,635 1,644 1,617 1,627 8,610,000 1,623.7 -
08/29(金) 1,639 1,663 1,636 1,642 15,904,000 1,624.1 -
08/28(木) 1,613 1,669 1,600 1,632 17,108,500 1,615.0 -
08/27(水) 1,605 1,615 1,590 1,613 11,703,000 1,605.9 -
08/26(火) 1,614 1,616 1,600 1,604 17,689,000 1,603.9 -
08/25(月) 1,603 1,630 1,603 1,629 11,120,000 1,607.2 -
08/22(金) 1,579 1,607 1,578 1,597 8,374,500 1,601.0 -
08/21(木) 1,603 1,604 1,583 1,586 10,441,500 1,594.2 -
08/20(水) 1,617 1,630 1,600 1,603 10,981,000 1,584.5 -
08/19(火) 1,613 1,631 1,605 1,620 13,299,500 1,581.2 -
08/18(月) 1,575 1,605 1,571 1,599 13,741,500 1,574.7 -
08/15(金) 1,556 1,565 1,543 1,563 11,486,500 1,567.5 -
08/14(木) 1,574 1,577 1,536 1,538 14,211,000 1,563.0 -
08/13(水) 1,600 1,607 1,586 1,587 12,217,500 1,564.2 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?