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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,320 | 2,348 | 2,314.5 | 2,329 | -6 | -0.3% | 2,834,900 |
2023/01/24 | 2,295 | 2,342 | 2,293 | 2,335 | +54.5 | +2.4% | 4,151,300 |
2023/01/23 | 2,274 | 2,286 | 2,263.5 | 2,280.5 | +22.5 | +1% | 2,633,500 |
2023/01/20 | 2,234 | 2,258 | 2,231.5 | 2,258 | +35.5 | +1.6% | 2,470,800 |
2023/01/19 | 2,249 | 2,253 | 2,221 | 2,222.5 | -30 | -1.3% | 2,461,100 |
2023/01/18 | 2,213 | 2,257.5 | 2,210.5 | 2,252.5 | +55 | +2.5% | 3,086,200 |
2023/01/17 | 2,192 | 2,201.5 | 2,187.5 | 2,197.5 | +15.5 | +0.7% | 2,784,000 |
2023/01/16 | 2,182 | 2,188.5 | 2,167.5 | 2,182 | -13 | -0.6% | 2,348,700 |
2023/01/13 | 2,189.5 | 2,207.5 | 2,189 | 2,195 | -3 | -0.1% | 3,057,800 |
2023/01/12 | 2,177 | 2,206.5 | 2,175.5 | 2,198 | +24 | +1.1% | 3,276,300 |
2023/01/11 | 2,168.5 | 2,182.5 | 2,157 | 2,174 | +26.5 | +1.2% | 3,164,100 |
2023/01/10 | 2,154 | 2,169.5 | 2,135 | 2,147.5 | +2.5 | +0.1% | 4,495,000 |
2023/01/06 | 2,141.5 | 2,154 | 2,133.5 | 2,145 | +1.5 | +0.1% | 3,021,800 |
2023/01/05 | 2,162 | 2,163.5 | 2,133.5 | 2,143.5 | -24 | -1.1% | 3,193,000 |
2023/01/04 | 2,181 | 2,194 | 2,161 | 2,167.5 | -28.5 | -1.3% | 3,600,300 |
2022/12/30 | 2,189.5 | 2,205.5 | 2,187.5 | 2,196 | -12 | -0.5% | 2,763,300 |
2022/12/29 | 2,203 | 2,210 | 2,185 | 2,208 | -28 | -1.3% | 2,757,200 |
2022/12/28 | 2,235 | 2,241 | 2,220 | 2,236 | +6 | +0.3% | 2,561,300 |
2022/12/27 | 2,240 | 2,246 | 2,223 | 2,230 | +4.5 | +0.2% | 1,165,200 |
2022/12/26 | 2,203 | 2,232 | 2,201.5 | 2,225.5 | +25.5 | +1.2% | 1,269,200 |
2022/12/23 | 2,211 | 2,215.5 | 2,190.5 | 2,200 | -36.5 | -1.6% | 3,130,100 |
2022/12/22 | 2,233 | 2,240.5 | 2,221.5 | 2,236.5 | +16.5 | +0.7% | 1,909,900 |
2022/12/21 | 2,228 | 2,244.5 | 2,210.5 | 2,220 | -10.5 | -0.5% | 3,363,900 |
2022/12/20 | 2,253 | 2,289.5 | 2,224.5 | 2,230.5 | -3 | -0.1% | 6,370,200 |
2022/12/19 | 2,240.5 | 2,243 | 2,224 | 2,233.5 | -19 | -0.8% | 2,425,000 |
2022/12/16 | 2,265 | 2,274 | 2,250 | 2,252.5 | -37.5 | -1.6% | 3,361,400 |
2022/12/15 | 2,259 | 2,297.5 | 2,255.5 | 2,290 | +24 | +1.1% | 2,571,900 |
2022/12/14 | 2,257.5 | 2,269.5 | 2,252 | 2,266 | +10.5 | +0.5% | 2,086,200 |
2022/12/13 | 2,257 | 2,266.5 | 2,250.5 | 2,255.5 | +32.5 | +1.5% | 2,464,800 |
2022/12/12 | 2,230 | 2,234 | 2,216.5 | 2,223 | -19.5 | -0.9% | 2,316,000 |
2022/12/09 | 2,250 | 2,267 | 2,242.5 | 2,242.5 | +12.5 | +0.6% | 3,180,000 |
2022/12/08 | 2,230.5 | 2,238 | 2,211 | 2,230 | +11.5 | +0.5% | 2,851,200 |
2022/12/07 | 2,226 | 2,237 | 2,217.5 | 2,218.5 | -8 | -0.4% | 2,528,200 |
2022/12/06 | 2,202.5 | 2,232.5 | 2,199 | 2,226.5 | +29 | +1.3% | 3,142,800 |
2022/12/05 | 2,191 | 2,197.5 | 2,180 | 2,197.5 | +2.5 | +0.1% | 2,364,000 |
2022/12/02 | 2,203 | 2,204 | 2,158.5 | 2,195 | -42.5 | -1.9% | 4,997,100 |
2022/12/01 | 2,248 | 2,256.5 | 2,236.5 | 2,237.5 | -9.5 | -0.4% | 3,113,200 |
2022/11/30 | 2,253 | 2,262 | 2,235 | 2,247 | -13 | -0.6% | 6,182,200 |
2022/11/29 | 2,267 | 2,268.5 | 2,241.5 | 2,260 | -10.5 | -0.5% | 2,874,500 |
2022/11/28 | 2,310.5 | 2,316.5 | 2,253.5 | 2,270.5 | -33 | -1.4% | 2,898,500 |
2022/11/25 | 2,297 | 2,308.5 | 2,286 | 2,303.5 | +2 | +0.1% | 3,075,200 |
2022/11/24 | 2,276.5 | 2,315 | 2,269.5 | 2,301.5 | +54.5 | +2.4% | 5,489,800 |
2022/11/22 | 2,220 | 2,262 | 2,219 | 2,247 | +50 | +2.3% | 5,533,400 |
2022/11/21 | 2,170 | 2,218.5 | 2,167 | 2,197 | +27 | +1.2% | 3,275,100 |
2022/11/18 | 2,173 | 2,187.5 | 2,164 | 2,170 | +3.5 | +0.2% | 2,449,000 |
2022/11/17 | 2,188.5 | 2,188.5 | 2,161.5 | 2,166.5 | -30.5 | -1.4% | 3,204,300 |
2022/11/16 | 2,170 | 2,212 | 2,169 | 2,197 | +33.5 | +1.5% | 4,134,000 |
2022/11/15 | 2,154 | 2,180 | 2,153 | 2,163.5 | +16 | +0.7% | 2,944,300 |
2022/11/14 | 2,168 | 2,176 | 2,141 | 2,147.5 | -31.5 | -1.4% | 3,877,000 |
2022/11/11 | 2,222 | 2,230 | 2,170.5 | 2,179 | -23.5 | -1.1% | 5,353,900 |
451~
500
件表示中 / 3586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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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