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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,757.5 | 1,778 | 1,749 | 1,760 | +29.5 | +1.7% | 2,858,000 |
| 2022/01/14 | 1,753 | 1,757 | 1,726 | 1,730.5 | -27 | -1.5% | 4,594,300 |
| 2022/01/13 | 1,730 | 1,759.5 | 1,727.5 | 1,757.5 | +30 | +1.7% | 3,969,300 |
| 2022/01/12 | 1,716 | 1,729.5 | 1,710.5 | 1,727.5 | +18.5 | +1.1% | 3,180,600 |
| 2022/01/11 | 1,710 | 1,710.5 | 1,691.5 | 1,709 | +0.5 | ±0% | 2,781,300 |
| 2022/01/07 | 1,716 | 1,724 | 1,703.5 | 1,708.5 | -2.5 | -0.1% | 3,053,900 |
| 2022/01/06 | 1,730.5 | 1,738.5 | 1,709 | 1,711 | -22 | -1.3% | 2,966,400 |
| 2022/01/05 | 1,730 | 1,735 | 1,721 | 1,733 | +19 | +1.1% | 3,400,500 |
| 2022/01/04 | 1,709 | 1,720 | 1,703 | 1,714 | +13.5 | +0.8% | 2,898,900 |
| 2021/12/30 | 1,706 | 1,708 | 1,692 | 1,700.5 | -2 | -0.1% | 1,883,000 |
| 2021/12/29 | 1,705 | 1,715 | 1,698 | 1,702.5 | +0.5 | ±0% | 2,016,200 |
| 2021/12/28 | 1,693 | 1,704 | 1,688 | 1,702 | +24.5 | +1.5% | 2,776,000 |
| 2021/12/27 | 1,680 | 1,683.5 | 1,668 | 1,677.5 | -2.5 | -0.1% | 1,647,200 |
| 2021/12/24 | 1,684.5 | 1,689 | 1,676.5 | 1,680 | +3.5 | +0.2% | 2,071,200 |
| 2021/12/23 | 1,654.5 | 1,676.5 | 1,653 | 1,676.5 | +30 | +1.8% | 2,270,000 |
| 2021/12/22 | 1,668.5 | 1,669 | 1,640.5 | 1,646.5 | -15 | -0.9% | 2,653,700 |
| 2021/12/21 | 1,654.5 | 1,668.5 | 1,643.5 | 1,661.5 | +33 | +2% | 3,160,400 |
| 2021/12/20 | 1,646.5 | 1,652 | 1,627 | 1,628.5 | -31.5 | -1.9% | 2,918,100 |
| 2021/12/17 | 1,670.5 | 1,676 | 1,651 | 1,660 | -6 | -0.4% | 5,081,400 |
| 2021/12/16 | 1,660 | 1,666 | 1,650.5 | 1,666 | +15.5 | +0.9% | 2,601,700 |
| 2021/12/15 | 1,636 | 1,653 | 1,631 | 1,650.5 | +11.5 | +0.7% | 2,603,500 |
| 2021/12/14 | 1,635 | 1,644.5 | 1,631 | 1,639 | ±0 | ±0% | 2,660,100 |
| 2021/12/13 | 1,652.5 | 1,653 | 1,635.5 | 1,639 | ±0 | ±0% | 2,325,600 |
| 2021/12/10 | 1,652.5 | 1,653.5 | 1,635 | 1,639 | +4.5 | +0.3% | 3,176,000 |
| 2021/12/09 | 1,642.5 | 1,643.5 | 1,631 | 1,634.5 | -11.5 | -0.7% | 2,972,100 |
| 2021/12/08 | 1,634.5 | 1,651 | 1,624.5 | 1,646 | +1.5 | +0.1% | 3,055,700 |
| 2021/12/07 | 1,617 | 1,648 | 1,610.5 | 1,644.5 | +52.5 | +3.3% | 4,085,100 |
| 2021/12/06 | 1,601.5 | 1,612.5 | 1,586 | 1,592 | +4.5 | +0.3% | 2,273,300 |
| 2021/12/03 | 1,574 | 1,591.5 | 1,565 | 1,587.5 | +37.5 | +2.4% | 3,019,300 |
| 2021/12/02 | 1,549 | 1,563 | 1,547.5 | 1,550 | -4.5 | -0.3% | 4,387,200 |
| 2021/12/01 | 1,535 | 1,570 | 1,534.5 | 1,554.5 | +8.5 | +0.5% | 3,682,000 |
| 2021/11/30 | 1,606 | 1,621 | 1,545 | 1,546 | -40.5 | -2.6% | 9,583,700 |
| 2021/11/29 | 1,600 | 1,610 | 1,580.5 | 1,586.5 | -52 | -3.2% | 4,990,200 |
| 2021/11/26 | 1,661 | 1,664 | 1,629.5 | 1,638.5 | -39.5 | -2.4% | 3,891,200 |
| 2021/11/25 | 1,665 | 1,681 | 1,663 | 1,678 | +8.5 | +0.5% | 1,854,700 |
| 2021/11/24 | 1,677 | 1,703.5 | 1,666 | 1,669.5 | -6 | -0.4% | 3,502,000 |
| 2021/11/22 | 1,670 | 1,676.5 | 1,664 | 1,675.5 | +7 | +0.4% | 2,432,800 |
| 2021/11/19 | 1,659 | 1,674 | 1,654.5 | 1,668.5 | +20 | +1.2% | 2,818,500 |
| 2021/11/18 | 1,639.5 | 1,654 | 1,633.5 | 1,648.5 | -12.5 | -0.8% | 2,714,900 |
| 2021/11/17 | 1,670 | 1,673 | 1,655.5 | 1,661 | -4 | -0.2% | 2,821,700 |
| 2021/11/16 | 1,647.5 | 1,673 | 1,639.5 | 1,665 | +31.5 | +1.9% | 3,554,600 |
| 2021/11/15 | 1,648 | 1,649.5 | 1,631 | 1,633.5 | -10 | -0.6% | 2,637,100 |
| 2021/11/12 | 1,649 | 1,662.5 | 1,632 | 1,643.5 | +12.5 | +0.8% | 2,557,900 |
| 2021/11/11 | 1,626.5 | 1,639 | 1,622.5 | 1,631 | +9 | +0.6% | 1,822,900 |
| 2021/11/10 | 1,640.5 | 1,644 | 1,619 | 1,622 | -14 | -0.9% | 2,037,400 |
| 2021/11/09 | 1,666 | 1,673 | 1,636 | 1,636 | -29.5 | -1.8% | 2,949,800 |
| 2021/11/08 | 1,659 | 1,676 | 1,658 | 1,665.5 | +18 | +1.1% | 3,251,700 |
| 2021/11/05 | 1,680.5 | 1,683.5 | 1,644 | 1,647.5 | -13 | -0.8% | 4,203,000 |
| 2021/11/04 | 1,660 | 1,703.5 | 1,633 | 1,660.5 | +24 | +1.5% | 7,444,600 |
| 2021/11/02 | 1,660 | 1,668 | 1,627 | 1,636.5 | -18 | -1.1% | 3,163,400 |
701～
750
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
