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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,359 | 4,359 | 4,321 | 4,323 | +1 | ±0% | 2,489,700 |
| 2025/09/11 | 4,350 | 4,350 | 4,291 | 4,322 | -22 | -0.5% | 1,871,400 |
| 2025/09/10 | 4,315 | 4,357 | 4,289 | 4,344 | +26 | +0.6% | 2,216,300 |
| 2025/09/09 | 4,395 | 4,395 | 4,318 | 4,318 | -52 | -1.2% | 2,832,500 |
| 2025/09/08 | 4,366 | 4,378 | 4,326 | 4,370 | +38 | +0.9% | 2,061,200 |
| 2025/09/05 | 4,304 | 4,362 | 4,295 | 4,332 | +84 | +2% | 2,858,500 |
| 2025/09/04 | 4,230 | 4,249 | 4,204 | 4,248 | +39 | +0.9% | 1,991,900 |
| 2025/09/03 | 4,298 | 4,336 | 4,188 | 4,209 | -55 | -1.3% | 3,273,000 |
| 2025/09/02 | 4,130 | 4,269 | 4,128 | 4,264 | +145 | +3.5% | 3,059,500 |
| 2025/09/01 | 4,130 | 4,143 | 4,085 | 4,119 | -28 | -0.7% | 1,651,100 |
| 2025/08/29 | 4,127 | 4,160 | 4,112 | 4,147 | +28 | +0.7% | 2,373,600 |
| 2025/08/28 | 4,060 | 4,140 | 4,046 | 4,119 | +45 | +1.1% | 2,174,200 |
| 2025/08/27 | 4,102 | 4,109 | 4,051 | 4,074 | -13 | -0.3% | 1,908,800 |
| 2025/08/26 | 4,102 | 4,102 | 4,036 | 4,087 | -23 | -0.6% | 2,501,600 |
| 2025/08/25 | 4,084 | 4,133 | 4,073 | 4,110 | +42 | +1% | 1,757,500 |
| 2025/08/22 | 4,030 | 4,072 | 4,022 | 4,068 | +43 | +1.1% | 1,242,000 |
| 2025/08/21 | 4,056 | 4,058 | 4,001 | 4,025 | -11 | -0.3% | 1,610,600 |
| 2025/08/20 | 4,070 | 4,087 | 4,020 | 4,036 | -33 | -0.8% | 1,901,800 |
| 2025/08/19 | 4,050 | 4,087 | 4,037 | 4,069 | +31 | +0.8% | 1,635,100 |
| 2025/08/18 | 4,020 | 4,062 | 4,003 | 4,038 | +14 | +0.3% | 1,628,700 |
| 2025/08/15 | 4,015 | 4,031 | 3,991 | 4,024 | +32 | +0.8% | 2,029,900 |
| 2025/08/14 | 4,045 | 4,049 | 3,960 | 3,992 | -79 | -1.9% | 2,877,800 |
| 2025/08/13 | 4,103 | 4,113 | 4,066 | 4,071 | -7 | -0.2% | 2,226,700 |
| 2025/08/12 | 4,067 | 4,105 | 4,045 | 4,078 | +54 | +1.3% | 3,225,300 |
| 2025/08/08 | 4,000 | 4,061 | 3,991 | 4,024 | +51 | +1.3% | 3,315,700 |
| 2025/08/07 | 3,953 | 4,004 | 3,948 | 3,973 | +2 | +0.1% | 2,017,200 |
| 2025/08/06 | 3,903 | 3,980 | 3,895 | 3,971 | +70 | +1.8% | 2,568,300 |
| 2025/08/05 | 3,887 | 3,918 | 3,867 | 3,901 | +21 | +0.5% | 1,780,000 |
| 2025/08/04 | 3,800 | 3,887 | 3,793 | 3,880 | -8 | -0.2% | 3,463,700 |
| 2025/08/01 | 3,898 | 3,916 | 3,859 | 3,888 | +28 | +0.7% | 3,718,900 |
| 2025/07/31 | 3,870 | 4,045 | 3,825 | 3,860 | +28 | +0.7% | 7,805,100 |
| 2025/07/30 | 3,829 | 3,838 | 3,814 | 3,832 | +12 | +0.3% | 2,072,900 |
| 2025/07/29 | 3,838 | 3,841 | 3,798 | 3,820 | -39 | -1% | 2,122,400 |
| 2025/07/28 | 3,898 | 3,899 | 3,857 | 3,859 | -26 | -0.7% | 2,063,400 |
| 2025/07/25 | 3,917 | 3,920 | 3,870 | 3,885 | -50 | -1.3% | 2,180,700 |
| 2025/07/24 | 3,900 | 3,948 | 3,891 | 3,935 | +82 | +2.1% | 2,886,700 |
| 2025/07/23 | 3,780 | 3,881 | 3,771 | 3,853 | +127 | +3.4% | 4,450,500 |
| 2025/07/22 | 3,718 | 3,763 | 3,691 | 3,726 | +15 | +0.4% | 2,001,200 |
| 2025/07/18 | 3,756 | 3,756 | 3,698 | 3,711 | +3 | +0.1% | 1,930,300 |
| 2025/07/17 | 3,663 | 3,708 | 3,646 | 3,708 | +27 | +0.7% | 1,982,400 |
| 2025/07/16 | 3,687 | 3,695 | 3,647 | 3,681 | -6 | -0.2% | 2,081,700 |
| 2025/07/15 | 3,727 | 3,730 | 3,687 | 3,687 | -40 | -1.1% | 1,764,400 |
| 2025/07/14 | 3,721 | 3,750 | 3,703 | 3,727 | +18 | +0.5% | 1,569,900 |
| 2025/07/11 | 3,717 | 3,737 | 3,688 | 3,709 | +4 | +0.1% | 1,912,000 |
| 2025/07/10 | 3,720 | 3,721 | 3,666 | 3,705 | -22 | -0.6% | 3,151,900 |
| 2025/07/09 | 3,710 | 3,734 | 3,686 | 3,727 | +27 | +0.7% | 2,148,500 |
| 2025/07/08 | 3,679 | 3,700 | 3,646 | 3,700 | +22 | +0.6% | 3,039,800 |
| 2025/07/07 | 3,724 | 3,725 | 3,667 | 3,678 | -34 | -0.9% | 1,549,900 |
| 2025/07/04 | 3,768 | 3,773 | 3,684 | 3,712 | -49 | -1.3% | 2,186,700 |
| 2025/07/03 | 3,718 | 3,780 | 3,704 | 3,761 | +30 | +0.8% | 2,408,600 |
1～
50
件表示中 / 3783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 | 432,300円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 | 364,400円 | -3.8% | -3.1% | 3.16% | 13.60倍 | 1.39倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 351,400円 | -3.7% | -4.6% | 2.85% | 11.34倍 | 1.59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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 |
| サンリオ | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
