住友商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,162 | 4,433 | 4,152 | 4,300 | +180 | +4.4% | 21,396,000 |
| 2024/05/01 | 4,118 | 4,188 | 4,080 | 4,120 | -35 | -0.8% | 6,889,800 |
| 2024/04/30 | 4,245 | 4,263 | 4,143 | 4,155 | +246 | +6.3% | 11,964,400 |
| 2024/04/26 | 3,880 | 3,934 | 3,849 | 3,909 | +52 | +1.3% | 3,665,200 |
| 2024/04/25 | 3,900 | 3,980 | 3,836 | 3,857 | -63 | -1.6% | 4,460,200 |
| 2024/04/24 | 3,810 | 3,920 | 3,804 | 3,920 | +118 | +3.1% | 4,626,100 |
| 2024/04/23 | 3,809 | 3,841 | 3,785 | 3,802 | +21 | +0.6% | 2,353,300 |
| 2024/04/22 | 3,768 | 3,809 | 3,746 | 3,781 | +60 | +1.6% | 2,909,100 |
| 2024/04/19 | 3,725 | 3,742 | 3,651 | 3,721 | -36 | -1% | 3,976,000 |
| 2024/04/18 | 3,698 | 3,770 | 3,679 | 3,757 | +35 | +0.9% | 2,094,300 |
| 2024/04/17 | 3,800 | 3,814 | 3,692 | 3,722 | -49 | -1.3% | 3,129,600 |
| 2024/04/16 | 3,861 | 3,885 | 3,751 | 3,771 | -115 | -3% | 4,113,300 |
| 2024/04/15 | 3,838 | 3,923 | 3,803 | 3,886 | +71 | +1.9% | 4,726,200 |
| 2024/04/12 | 3,825 | 3,826 | 3,771 | 3,815 | +15 | +0.4% | 2,867,600 |
| 2024/04/11 | 3,769 | 3,818 | 3,754 | 3,800 | -7 | -0.2% | 2,704,300 |
| 2024/04/10 | 3,796 | 3,825 | 3,770 | 3,807 | -15 | -0.4% | 2,774,700 |
| 2024/04/09 | 3,735 | 3,822 | 3,734 | 3,822 | +105 | +2.8% | 4,475,300 |
| 2024/04/08 | 3,698 | 3,727 | 3,676 | 3,717 | +51 | +1.4% | 3,064,700 |
| 2024/04/05 | 3,650 | 3,672 | 3,620 | 3,666 | -8 | -0.2% | 2,335,200 |
| 2024/04/04 | 3,709 | 3,727 | 3,669 | 3,674 | +62 | +1.7% | 4,293,100 |
| 2024/04/03 | 3,571 | 3,632 | 3,531 | 3,612 | +40 | +1.1% | 3,469,400 |
| 2024/04/02 | 3,575 | 3,603 | 3,550 | 3,572 | +13 | +0.4% | 2,530,300 |
| 2024/04/01 | 3,665 | 3,680 | 3,527 | 3,559 | -93 | -2.5% | 3,493,800 |
| 2024/03/29 | 3,650 | 3,675 | 3,633 | 3,652 | +22 | +0.6% | 2,640,100 |
| 2024/03/28 | 3,652 | 3,673 | 3,611 | 3,630 | -96 | -2.6% | 4,056,400 |
| 2024/03/27 | 3,719 | 3,752 | 3,707 | 3,726 | +29 | +0.8% | 4,890,100 |
| 2024/03/26 | 3,695 | 3,711 | 3,673 | 3,697 | +2 | +0.1% | 2,925,200 |
| 2024/03/25 | 3,735 | 3,736 | 3,692 | 3,695 | -39 | -1% | 3,317,600 |
| 2024/03/22 | 3,749 | 3,766 | 3,705 | 3,734 | +13 | +0.3% | 3,804,500 |
| 2024/03/21 | 3,634 | 3,721 | 3,630 | 3,721 | +136 | +3.8% | 5,631,000 |
| 2024/03/19 | 3,540 | 3,586 | 3,518 | 3,585 | +44 | +1.2% | 3,010,800 |
| 2024/03/18 | 3,563 | 3,580 | 3,538 | 3,541 | +18 | +0.5% | 2,974,600 |
| 2024/03/15 | 3,447 | 3,534 | 3,440 | 3,523 | +91 | +2.7% | 6,139,300 |
| 2024/03/14 | 3,400 | 3,432 | 3,377 | 3,432 | +53 | +1.6% | 2,969,600 |
| 2024/03/13 | 3,453 | 3,467 | 3,363 | 3,379 | -29 | -0.9% | 3,155,200 |
| 2024/03/12 | 3,408 | 3,409 | 3,329 | 3,408 | -54 | -1.6% | 4,727,200 |
| 2024/03/11 | 3,545 | 3,546 | 3,414 | 3,462 | -125 | -3.5% | 4,974,900 |
| 2024/03/08 | 3,574 | 3,617 | 3,552 | 3,587 | +6 | +0.2% | 3,425,000 |
| 2024/03/07 | 3,600 | 3,632 | 3,568 | 3,581 | -6 | -0.2% | 2,985,800 |
| 2024/03/06 | 3,579 | 3,589 | 3,545 | 3,587 | +5 | +0.1% | 2,670,200 |
| 2024/03/05 | 3,538 | 3,584 | 3,516 | 3,582 | +39 | +1.1% | 2,780,100 |
| 2024/03/04 | 3,580 | 3,580 | 3,533 | 3,543 | -10 | -0.3% | 2,345,600 |
| 2024/03/01 | 3,518 | 3,562 | 3,512 | 3,553 | +46 | +1.3% | 3,075,800 |
| 2024/02/29 | 3,546 | 3,553 | 3,468 | 3,507 | -21 | -0.6% | 5,376,800 |
| 2024/02/28 | 3,558 | 3,573 | 3,517 | 3,528 | -29 | -0.8% | 4,056,600 |
| 2024/02/27 | 3,613 | 3,625 | 3,554 | 3,557 | -56 | -1.5% | 4,074,400 |
| 2024/02/26 | 3,647 | 3,659 | 3,602 | 3,613 | +8 | +0.2% | 3,698,700 |
| 2024/02/22 | 3,584 | 3,605 | 3,568 | 3,605 | +51 | +1.4% | 3,082,500 |
| 2024/02/21 | 3,589 | 3,620 | 3,537 | 3,554 | -15 | -0.4% | 2,998,400 |
| 2024/02/20 | 3,647 | 3,647 | 3,561 | 3,569 | -36 | -1% | 2,864,100 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「住友商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友商 | 430,000円 | -1.7% | -11.5% | 2.91% | 10.51倍 | 1.21倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 三井物 | 768,100円 | -2.4% | -11.7% | 2.21% | 12.10倍 | 1.63倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 伊藤忠 | 733,100円 | +0.4% | -0.6% | 2.18% | 13.19倍 | 2.03倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 290,000円 | -3.2% | -14.1% | 2.86% | 10.79倍 | 1.50倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 豊通商 | 1,002,500円 | +8.0% | +8.6% | 2.99% | 10.08倍 | 1.43倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
市場注目の銘柄
チャート関連のコラム
