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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 1,848 | 1,865 | 1,846.5 | 1,858 | +22 | +1.2% | 3,432,700 |
2022/05/24 | 1,849 | 1,858.5 | 1,836 | 1,836 | +2 | +0.1% | 2,684,200 |
2022/05/23 | 1,859 | 1,864 | 1,829.5 | 1,834 | -15 | -0.8% | 3,303,500 |
2022/05/20 | 1,832 | 1,855 | 1,820 | 1,849 | +32.5 | +1.8% | 3,588,500 |
2022/05/19 | 1,800 | 1,816.5 | 1,791.5 | 1,816.5 | -35 | -1.9% | 4,154,600 |
2022/05/18 | 1,834 | 1,859.5 | 1,833 | 1,851.5 | +33.5 | +1.8% | 4,134,900 |
2022/05/17 | 1,830 | 1,842 | 1,817.5 | 1,818 | -2.5 | -0.1% | 3,720,900 |
2022/05/16 | 1,863 | 1,867 | 1,819.5 | 1,820.5 | -27 | -1.5% | 4,033,100 |
2022/05/13 | 1,832 | 1,867.5 | 1,816.5 | 1,847.5 | +15.5 | +0.8% | 4,137,900 |
2022/05/12 | 1,822 | 1,855 | 1,812 | 1,832 | +28.5 | +1.6% | 5,158,500 |
2022/05/11 | 1,864 | 1,864 | 1,762.5 | 1,803.5 | -64.5 | -3.5% | 9,322,300 |
2022/05/10 | 2,029.5 | 2,032.5 | 1,866.5 | 1,868 | -183 | -8.9% | 12,068,300 |
2022/05/09 | 2,096 | 2,098.5 | 2,048.5 | 2,051 | -53 | -2.5% | 3,277,300 |
2022/05/06 | 2,080 | 2,119 | 2,073 | 2,104 | +47 | +2.3% | 5,023,300 |
2022/05/02 | 2,061 | 2,065.5 | 2,031 | 2,057 | -4.5 | -0.2% | 3,591,900 |
2022/04/28 | 2,038.5 | 2,066.5 | 2,019 | 2,061.5 | +57.5 | +2.9% | 3,495,300 |
2022/04/27 | 2,001 | 2,023 | 1,998 | 2,004 | -11 | -0.5% | 3,378,200 |
2022/04/26 | 2,030.5 | 2,038 | 2,007.5 | 2,015 | -25 | -1.2% | 3,450,800 |
2022/04/25 | 2,030 | 2,059.5 | 2,028 | 2,040 | -44 | -2.1% | 3,007,400 |
2022/04/22 | 2,085 | 2,097 | 2,074 | 2,084 | -20 | -1% | 2,903,200 |
2022/04/21 | 2,114 | 2,114.5 | 2,096 | 2,104 | -10 | -0.5% | 2,961,800 |
2022/04/20 | 2,123 | 2,125 | 2,099 | 2,114 | +6.5 | +0.3% | 3,440,300 |
2022/04/19 | 2,090.5 | 2,111.5 | 2,075 | 2,107.5 | +32 | +1.5% | 3,001,200 |
2022/04/18 | 2,066.5 | 2,079 | 2,045.5 | 2,075.5 | -9 | -0.4% | 2,560,700 |
2022/04/15 | 2,060 | 2,089.5 | 2,058.5 | 2,084.5 | +10 | +0.5% | 2,202,000 |
2022/04/14 | 2,060 | 2,078 | 2,050.5 | 2,074.5 | +28.5 | +1.4% | 3,784,000 |
2022/04/13 | 2,030 | 2,046 | 2,012 | 2,046 | +25 | +1.2% | 4,124,400 |
2022/04/12 | 2,015 | 2,034 | 2,008 | 2,021 | -23 | -1.1% | 3,564,900 |
2022/04/11 | 2,036 | 2,057.5 | 2,023 | 2,044 | +22.5 | +1.1% | 4,157,100 |
2022/04/08 | 2,032 | 2,042.5 | 2,006.5 | 2,021.5 | +7 | +0.3% | 4,914,500 |
2022/04/07 | 2,025 | 2,028.5 | 1,975.5 | 2,014.5 | -34.5 | -1.7% | 5,679,700 |
2022/04/06 | 2,055 | 2,067.5 | 2,045.5 | 2,049 | -2 | -0.1% | 4,177,100 |
2022/04/05 | 2,080 | 2,090.5 | 2,039.5 | 2,051 | -23.5 | -1.1% | 4,600,100 |
2022/04/04 | 2,098 | 2,099.5 | 2,068.5 | 2,074.5 | -30.5 | -1.4% | 3,676,800 |
2022/04/01 | 2,083 | 2,113 | 2,079 | 2,105 | -14 | -0.7% | 5,129,200 |
2022/03/31 | 2,120.5 | 2,167 | 2,114 | 2,119 | -25.5 | -1.2% | 6,333,200 |
2022/03/30 | 2,135 | 2,155.5 | 2,117.5 | 2,144.5 | -77 | -3.5% | 6,206,100 |
2022/03/29 | 2,222.5 | 2,225 | 2,195.5 | 2,221.5 | +9 | +0.4% | 6,203,600 |
2022/03/28 | 2,227 | 2,238.5 | 2,184 | 2,212.5 | -11.5 | -0.5% | 5,224,800 |
2022/03/25 | 2,223 | 2,230 | 2,210 | 2,224 | +15 | +0.7% | 5,874,200 |
2022/03/24 | 2,178 | 2,210 | 2,170.5 | 2,209 | +27.5 | +1.3% | 5,336,700 |
2022/03/23 | 2,164 | 2,181.5 | 2,131.5 | 2,181.5 | +18 | +0.8% | 7,372,300 |
2022/03/22 | 2,096.5 | 2,163.5 | 2,096.5 | 2,163.5 | +117 | +5.7% | 10,513,800 |
2022/03/18 | 2,026 | 2,050 | 2,018 | 2,046.5 | +26.5 | +1.3% | 7,911,200 |
2022/03/17 | 2,005 | 2,020 | 2,001 | 2,020 | +31 | +1.6% | 5,578,400 |
2022/03/16 | 1,978 | 2,006.5 | 1,971.5 | 1,989 | +20.5 | +1% | 5,750,600 |
2022/03/15 | 1,984 | 1,984.5 | 1,958.5 | 1,968.5 | -3.5 | -0.2% | 4,396,300 |
2022/03/14 | 1,968 | 1,984 | 1,956 | 1,972 | +19.5 | +1% | 4,234,100 |
2022/03/11 | 1,927 | 1,968.5 | 1,922.5 | 1,952.5 | +27.5 | +1.4% | 6,093,200 |
2022/03/10 | 1,860 | 1,931 | 1,850.5 | 1,925 | +33 | +1.7% | 5,997,800 |
601~
650
件表示中 / 3571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 | 318,900円 | -1.6% | +32.7% | 4.08% | 7.28倍 | 0.86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 |
三菱商 | 274,600円 | -0.9% | +2.7% | 3.64% | 11.50倍 | 1.21倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
三井物 | 315,400円 | -2.4% | -11.7% | 3.17% | 10.29倍 | 1.23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 | 228,800円 | +0.7% | +0.5% | 3.93% | 7.91倍 | 1.09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 | 256,000円 | +8.0% | +8.6% | 3.91% | 7.72倍 | 1.09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