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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,709 | 3,710 | 3,660 | 3,681 | -47 | -1.3% | 2,761,800 |
| 2025/05/21 | 3,715 | 3,743 | 3,711 | 3,728 | +32 | +0.9% | 2,314,600 |
| 2025/05/20 | 3,749 | 3,757 | 3,668 | 3,696 | -41 | -1.1% | 2,813,800 |
| 2025/05/19 | 3,721 | 3,751 | 3,717 | 3,737 | +25 | +0.7% | 2,788,900 |
| 2025/05/16 | 3,708 | 3,724 | 3,694 | 3,712 | +4 | +0.1% | 2,112,900 |
| 2025/05/15 | 3,699 | 3,708 | 3,656 | 3,708 | +7 | +0.2% | 2,560,900 |
| 2025/05/14 | 3,734 | 3,739 | 3,653 | 3,701 | -19 | -0.5% | 2,842,500 |
| 2025/05/13 | 3,782 | 3,785 | 3,700 | 3,720 | +40 | +1.1% | 3,562,500 |
| 2025/05/12 | 3,665 | 3,691 | 3,638 | 3,680 | +32 | +0.9% | 2,408,200 |
| 2025/05/09 | 3,660 | 3,662 | 3,608 | 3,648 | +21 | +0.6% | 3,456,200 |
| 2025/05/08 | 3,641 | 3,649 | 3,568 | 3,627 | ±0 | ±0% | 3,597,900 |
| 2025/05/07 | 3,585 | 3,633 | 3,573 | 3,627 | +124 | +3.5% | 6,810,900 |
| 2025/05/02 | 3,582 | 3,585 | 3,493 | 3,503 | -70 | -2% | 5,362,100 |
| 2025/05/01 | 3,483 | 3,614 | 3,438 | 3,573 | +75 | +2.1% | 9,629,100 |
| 2025/04/30 | 3,510 | 3,515 | 3,463 | 3,498 | +10 | +0.3% | 3,727,300 |
| 2025/04/28 | 3,468 | 3,517 | 3,465 | 3,488 | +35 | +1% | 2,144,300 |
| 2025/04/25 | 3,433 | 3,467 | 3,422 | 3,453 | +47 | +1.4% | 2,107,900 |
| 2025/04/24 | 3,402 | 3,439 | 3,395 | 3,406 | +25 | +0.7% | 2,152,100 |
| 2025/04/23 | 3,358 | 3,389 | 3,342 | 3,381 | +93 | +2.8% | 2,948,000 |
| 2025/04/22 | 3,218 | 3,288 | 3,201 | 3,288 | +90 | +2.8% | 2,216,500 |
| 2025/04/21 | 3,225 | 3,239 | 3,175 | 3,198 | -57 | -1.8% | 1,692,000 |
| 2025/04/18 | 3,248 | 3,264 | 3,228 | 3,255 | +15 | +0.5% | 1,602,500 |
| 2025/04/17 | 3,200 | 3,240 | 3,188 | 3,240 | +30 | +0.9% | 1,786,200 |
| 2025/04/16 | 3,221 | 3,235 | 3,186 | 3,210 | -26 | -0.8% | 2,271,300 |
| 2025/04/15 | 3,273 | 3,273 | 3,225 | 3,236 | +17 | +0.5% | 1,775,200 |
| 2025/04/14 | 3,251 | 3,260 | 3,219 | 3,219 | +17 | +0.5% | 2,603,200 |
| 2025/04/11 | 3,114 | 3,229 | 3,107 | 3,202 | -67 | -2% | 3,926,200 |
| 2025/04/10 | 3,272 | 3,280 | 3,182 | 3,269 | +308 | +10.4% | 4,614,700 |
| 2025/04/09 | 3,010 | 3,021 | 2,913 | 2,961 | -102 | -3.3% | 4,256,200 |
| 2025/04/08 | 2,988.5 | 3,112 | 2,988 | 3,063 | +197.5 | +6.9% | 3,959,900 |
| 2025/04/07 | 2,800 | 2,949 | 2,786.5 | 2,865.5 | -306.5 | -9.7% | 7,249,100 |
| 2025/04/04 | 3,198 | 3,252 | 3,108 | 3,172 | -108 | -3.3% | 4,775,300 |
| 2025/04/03 | 3,200 | 3,295 | 3,192 | 3,280 | -100 | -3% | 5,034,900 |
| 2025/04/02 | 3,394 | 3,402 | 3,343 | 3,380 | -34 | -1% | 3,223,900 |
| 2025/04/01 | 3,442 | 3,463 | 3,404 | 3,414 | +42 | +1.2% | 3,137,400 |
| 2025/03/31 | 3,420 | 3,426 | 3,351 | 3,372 | -164 | -4.6% | 3,989,100 |
| 2025/03/28 | 3,592 | 3,610 | 3,517 | 3,536 | -122 | -3.3% | 3,625,500 |
| 2025/03/27 | 3,633 | 3,658 | 3,603 | 3,658 | +11 | +0.3% | 3,762,300 |
| 2025/03/26 | 3,660 | 3,672 | 3,620 | 3,647 | +21 | +0.6% | 3,330,800 |
| 2025/03/25 | 3,637 | 3,639 | 3,590 | 3,626 | +31 | +0.9% | 2,771,300 |
| 2025/03/24 | 3,637 | 3,638 | 3,555 | 3,595 | -28 | -0.8% | 2,971,200 |
| 2025/03/21 | 3,614 | 3,657 | 3,604 | 3,623 | -35 | -1% | 4,073,900 |
| 2025/03/19 | 3,650 | 3,696 | 3,634 | 3,658 | +40 | +1.1% | 3,390,800 |
| 2025/03/18 | 3,650 | 3,656 | 3,601 | 3,618 | +113 | +3.2% | 5,533,900 |
| 2025/03/17 | 3,459 | 3,529 | 3,456 | 3,505 | +79 | +2.3% | 2,665,500 |
| 2025/03/14 | 3,400 | 3,447 | 3,400 | 3,426 | +1 | ±0% | 3,032,600 |
| 2025/03/13 | 3,430 | 3,452 | 3,412 | 3,425 | +8 | +0.2% | 2,164,900 |
| 2025/03/12 | 3,400 | 3,422 | 3,394 | 3,417 | ±0 | ±0% | 2,232,200 |
| 2025/03/11 | 3,411 | 3,434 | 3,354 | 3,417 | -36 | -1% | 3,310,600 |
| 2025/03/10 | 3,450 | 3,480 | 3,441 | 3,453 | +9 | +0.3% | 1,849,600 |
1～
50
件表示中 / 3704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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 292,700円 | -0.1% | -1.3% | 3.76% | 9.09倍 | 1.18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 | 648,600円 | +11.9% | +13.6% | 0.83% | 36.64倍 | 14.38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
