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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,912.5 | 1,936.5 | 1,911 | 1,932.5 | +11.5 | +0.6% | 2,562,000 |
| 2022/08/19 | 1,920 | 1,921.5 | 1,910 | 1,921 | +12 | +0.6% | 2,012,000 |
| 2022/08/18 | 1,927 | 1,927.5 | 1,905.5 | 1,909 | -14.5 | -0.8% | 1,997,800 |
| 2022/08/17 | 1,892 | 1,924 | 1,892 | 1,923.5 | +36.5 | +1.9% | 3,313,700 |
| 2022/08/16 | 1,891.5 | 1,896 | 1,877 | 1,887 | -21 | -1.1% | 2,628,300 |
| 2022/08/15 | 1,912 | 1,915 | 1,898 | 1,908 | -7 | -0.4% | 1,765,600 |
| 2022/08/12 | 1,897 | 1,920.5 | 1,892.5 | 1,915 | +47 | +2.5% | 4,743,100 |
| 2022/08/10 | 1,871.5 | 1,876 | 1,858.5 | 1,868 | +8.5 | +0.5% | 1,802,400 |
| 2022/08/09 | 1,882 | 1,890.5 | 1,855.5 | 1,859.5 | -31 | -1.6% | 2,999,100 |
| 2022/08/08 | 1,879 | 1,907 | 1,875.5 | 1,890.5 | +21 | +1.1% | 3,389,700 |
| 2022/08/05 | 1,840 | 1,874 | 1,836 | 1,869.5 | +13 | +0.7% | 4,666,300 |
| 2022/08/04 | 1,872 | 1,886.5 | 1,844.5 | 1,856.5 | -21 | -1.1% | 3,930,400 |
| 2022/08/03 | 1,841 | 1,897.5 | 1,832 | 1,877.5 | +33.5 | +1.8% | 6,371,000 |
| 2022/08/02 | 1,868 | 1,871 | 1,839 | 1,844 | -56 | -2.9% | 4,359,700 |
| 2022/08/01 | 1,875 | 1,900 | 1,873 | 1,900 | +35.5 | +1.9% | 3,169,900 |
| 2022/07/29 | 1,860 | 1,875 | 1,857 | 1,864.5 | -4 | -0.2% | 2,666,900 |
| 2022/07/28 | 1,878 | 1,878 | 1,858 | 1,868.5 | -0.5 | ±0% | 2,712,800 |
| 2022/07/27 | 1,867.5 | 1,873 | 1,858.5 | 1,869 | +4 | +0.2% | 2,047,600 |
| 2022/07/26 | 1,881.5 | 1,892.5 | 1,864.5 | 1,865 | -10 | -0.5% | 2,687,000 |
| 2022/07/25 | 1,872 | 1,887 | 1,871 | 1,875 | -13.5 | -0.7% | 1,783,900 |
| 2022/07/22 | 1,890.5 | 1,892 | 1,880.5 | 1,888.5 | -8 | -0.4% | 2,170,600 |
| 2022/07/21 | 1,906 | 1,906 | 1,887 | 1,896.5 | -13 | -0.7% | 2,930,600 |
| 2022/07/20 | 1,897 | 1,909.5 | 1,880 | 1,909.5 | +48.5 | +2.6% | 4,002,200 |
| 2022/07/19 | 1,860 | 1,882 | 1,856 | 1,861 | +30.5 | +1.7% | 3,029,000 |
| 2022/07/15 | 1,848.5 | 1,849 | 1,821 | 1,830.5 | -10.5 | -0.6% | 2,239,700 |
| 2022/07/14 | 1,831 | 1,846 | 1,816 | 1,841 | +4 | +0.2% | 2,255,300 |
| 2022/07/13 | 1,838 | 1,843 | 1,828.5 | 1,837 | -10 | -0.5% | 2,591,500 |
| 2022/07/12 | 1,877.5 | 1,880 | 1,845 | 1,847 | -30.5 | -1.6% | 2,879,800 |
| 2022/07/11 | 1,882 | 1,886 | 1,867 | 1,877.5 | +24.5 | +1.3% | 2,745,200 |
| 2022/07/08 | 1,855 | 1,874 | 1,850.5 | 1,853 | +17 | +0.9% | 4,635,200 |
| 2022/07/07 | 1,820 | 1,837 | 1,802 | 1,836 | +33.5 | +1.9% | 3,666,800 |
| 2022/07/06 | 1,813.5 | 1,826 | 1,783.5 | 1,802.5 | -85 | -4.5% | 5,924,200 |
| 2022/07/05 | 1,898 | 1,899 | 1,881 | 1,887.5 | +6.5 | +0.3% | 3,027,500 |
| 2022/07/04 | 1,855 | 1,881.5 | 1,851 | 1,881 | +37 | +2% | 2,884,100 |
| 2022/07/01 | 1,844 | 1,863.5 | 1,829.5 | 1,844 | -13 | -0.7% | 4,055,300 |
| 2022/06/30 | 1,855 | 1,872 | 1,844 | 1,857 | -6.5 | -0.3% | 4,531,800 |
| 2022/06/29 | 1,870 | 1,889.5 | 1,862 | 1,863.5 | -2.5 | -0.1% | 3,497,600 |
| 2022/06/28 | 1,840 | 1,868.5 | 1,837 | 1,866 | +39 | +2.1% | 3,181,700 |
| 2022/06/27 | 1,838 | 1,843.5 | 1,809 | 1,827 | +21.5 | +1.2% | 2,484,800 |
| 2022/06/24 | 1,808 | 1,810 | 1,784 | 1,805.5 | +0.5 | ±0% | 3,152,000 |
| 2022/06/23 | 1,802.5 | 1,831.5 | 1,794.5 | 1,805 | -11 | -0.6% | 3,573,100 |
| 2022/06/22 | 1,864 | 1,866 | 1,811.5 | 1,816 | -17 | -0.9% | 4,557,200 |
| 2022/06/21 | 1,817.5 | 1,841 | 1,791.5 | 1,833 | +54.5 | +3.1% | 2,970,400 |
| 2022/06/20 | 1,833 | 1,833 | 1,769.5 | 1,778.5 | -55 | -3% | 4,262,800 |
| 2022/06/17 | 1,814.5 | 1,844.5 | 1,801.5 | 1,833.5 | -21 | -1.1% | 5,221,200 |
| 2022/06/16 | 1,855.5 | 1,879 | 1,850.5 | 1,854.5 | +5.5 | +0.3% | 3,416,700 |
| 2022/06/15 | 1,889 | 1,901.5 | 1,847.5 | 1,849 | -47.5 | -2.5% | 4,281,000 |
| 2022/06/14 | 1,874 | 1,900.5 | 1,866 | 1,896.5 | -17.5 | -0.9% | 3,691,700 |
| 2022/06/13 | 1,925.5 | 1,940.5 | 1,909.5 | 1,914 | -47 | -2.4% | 3,197,900 |
| 2022/06/10 | 1,982 | 1,982 | 1,950 | 1,961 | -31 | -1.6% | 4,782,800 |
651～
700
件表示中 / 3682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 | 324,000円 | +1.3% | +32.7% | 4.01% | 7.00倍 | 0.90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 | 247,800円 | -0.9% | +2.7% | 4.04% | 10.38倍 | 1.06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 | 261,300円 | -2.4% | -11.7% | 3.83% | 8.16倍 | 1.01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 | 225,300円 | +4.8% | +0.5% | 4.22% | 7.48倍 | 1.10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 | 239,000円 | +8.0% | +8.6% | 4.18% | 7.21倍 | 1.02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
