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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/09 | 1,888 | 1,913 | 1,880 | 1,892 | +19.5 | +1% | 5,117,700 |
| 2022/03/08 | 1,974 | 1,975 | 1,867.5 | 1,872.5 | -102 | -5.2% | 8,389,400 |
| 2022/03/07 | 1,975 | 1,993 | 1,958 | 1,974.5 | +24.5 | +1.3% | 8,214,900 |
| 2022/03/04 | 1,968.5 | 1,974.5 | 1,935 | 1,950 | -4 | -0.2% | 5,953,300 |
| 2022/03/03 | 1,962.5 | 1,974 | 1,943 | 1,954 | +53 | +2.8% | 6,225,400 |
| 2022/03/02 | 1,887.5 | 1,930 | 1,882.5 | 1,901 | +4 | +0.2% | 6,578,300 |
| 2022/03/01 | 1,898.5 | 1,912.5 | 1,891.5 | 1,897 | +23 | +1.2% | 4,766,700 |
| 2022/02/28 | 1,867 | 1,876.5 | 1,840.5 | 1,874 | -2 | -0.1% | 7,663,800 |
| 2022/02/25 | 1,833.5 | 1,881 | 1,833.5 | 1,876 | +47 | +2.6% | 5,820,600 |
| 2022/02/24 | 1,850 | 1,861 | 1,813 | 1,829 | -46 | -2.5% | 6,442,400 |
| 2022/02/22 | 1,869.5 | 1,879.5 | 1,852.5 | 1,875 | -24 | -1.3% | 5,142,300 |
| 2022/02/21 | 1,899.5 | 1,903 | 1,881 | 1,899 | -5 | -0.3% | 3,740,900 |
| 2022/02/18 | 1,889 | 1,914.5 | 1,885 | 1,904 | -8 | -0.4% | 4,382,200 |
| 2022/02/17 | 1,891 | 1,912.5 | 1,889.5 | 1,912 | +30 | +1.6% | 6,129,500 |
| 2022/02/16 | 1,881 | 1,889.5 | 1,875 | 1,882 | +20 | +1.1% | 3,620,200 |
| 2022/02/15 | 1,886 | 1,899 | 1,857 | 1,862 | -22.5 | -1.2% | 4,714,100 |
| 2022/02/14 | 1,859.5 | 1,889 | 1,856 | 1,884.5 | +1 | +0.1% | 5,104,400 |
| 2022/02/10 | 1,884 | 1,888 | 1,868 | 1,883.5 | +9 | +0.5% | 4,684,500 |
| 2022/02/09 | 1,862.5 | 1,883 | 1,851.5 | 1,874.5 | +19.5 | +1.1% | 6,150,700 |
| 2022/02/08 | 1,831.5 | 1,862 | 1,831 | 1,855 | +18.5 | +1% | 5,655,900 |
| 2022/02/07 | 1,845 | 1,846 | 1,806 | 1,836.5 | +16.5 | +0.9% | 6,232,500 |
| 2022/02/04 | 1,815 | 1,845 | 1,783 | 1,820 | +14 | +0.8% | 8,475,900 |
| 2022/02/03 | 1,800 | 1,831 | 1,799.5 | 1,806 | +8.5 | +0.5% | 5,542,500 |
| 2022/02/02 | 1,770.5 | 1,800 | 1,763.5 | 1,797.5 | +32 | +1.8% | 4,230,200 |
| 2022/02/01 | 1,765 | 1,777 | 1,753.5 | 1,765.5 | -5.5 | -0.3% | 3,167,600 |
| 2022/01/31 | 1,753.5 | 1,778 | 1,746 | 1,771 | +4 | +0.2% | 3,382,400 |
| 2022/01/28 | 1,750 | 1,771 | 1,740.5 | 1,767 | +41 | +2.4% | 4,058,800 |
| 2022/01/27 | 1,757.5 | 1,768 | 1,721 | 1,726 | -3 | -0.2% | 4,649,300 |
| 2022/01/26 | 1,736 | 1,746.5 | 1,728.5 | 1,729 | -4 | -0.2% | 2,148,000 |
| 2022/01/25 | 1,737 | 1,739 | 1,716 | 1,733 | -19.5 | -1.1% | 3,282,500 |
| 2022/01/24 | 1,746 | 1,756.5 | 1,738 | 1,752.5 | +4 | +0.2% | 2,419,300 |
| 2022/01/21 | 1,735 | 1,753 | 1,720.5 | 1,748.5 | +2 | +0.1% | 2,431,600 |
| 2022/01/20 | 1,731.5 | 1,751.5 | 1,720.5 | 1,746.5 | +12.5 | +0.7% | 3,124,400 |
| 2022/01/19 | 1,725.5 | 1,755.5 | 1,724 | 1,734 | -19.5 | -1.1% | 4,270,800 |
| 2022/01/18 | 1,774 | 1,777 | 1,752 | 1,753.5 | -6.5 | -0.4% | 3,088,700 |
| 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 |
751～
800
件表示中 / 3683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 | 325,500円 | +1.3% | +32.7% | 3.99% | 7.03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 | 248,600円 | -0.9% | +2.7% | 4.02% | 10.41倍 | 1.07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 | 265,700円 | -2.4% | -11.7% | 3.76% | 8.30倍 | 1.02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 | 228,100円 | +4.8% | +0.5% | 4.16% | 7.57倍 | 1.12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 | 242,100円 | +8.0% | +8.6% | 4.13% | 7.30倍 | 1.03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
