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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,548 | 1,552.5 | 1,524.5 | 1,524.5 | -36.5 | -2.3% | 2,809,700 |
| 2021/08/18 | 1,560 | 1,574 | 1,559 | 1,561 | -1 | -0.1% | 1,598,300 |
| 2021/08/17 | 1,570 | 1,577 | 1,560.5 | 1,562 | +5.5 | +0.4% | 1,676,000 |
| 2021/08/16 | 1,575 | 1,575 | 1,551.5 | 1,556.5 | -27.5 | -1.7% | 2,305,500 |
| 2021/08/13 | 1,577 | 1,588.5 | 1,572.5 | 1,584 | +7 | +0.4% | 1,834,300 |
| 2021/08/12 | 1,580 | 1,587 | 1,574.5 | 1,577 | +11.5 | +0.7% | 2,327,900 |
| 2021/08/11 | 1,548 | 1,568 | 1,543 | 1,565.5 | +30 | +2% | 2,492,900 |
| 2021/08/10 | 1,558 | 1,562.5 | 1,533.5 | 1,535.5 | -26 | -1.7% | 2,910,800 |
| 2021/08/06 | 1,551 | 1,565 | 1,547.5 | 1,561.5 | +1 | +0.1% | 3,281,900 |
| 2021/08/05 | 1,517.5 | 1,569 | 1,513.5 | 1,560.5 | +49.5 | +3.3% | 4,884,800 |
| 2021/08/04 | 1,539.5 | 1,566 | 1,506 | 1,511 | -26.5 | -1.7% | 7,195,900 |
| 2021/08/03 | 1,515.5 | 1,538 | 1,506 | 1,537.5 | +7.5 | +0.5% | 3,336,000 |
| 2021/08/02 | 1,495.5 | 1,530 | 1,491.5 | 1,530 | +47 | +3.2% | 3,688,600 |
| 2021/07/30 | 1,498 | 1,499.5 | 1,480.5 | 1,483 | -11 | -0.7% | 3,632,400 |
| 2021/07/29 | 1,491 | 1,502 | 1,483.5 | 1,494 | +7 | +0.5% | 2,787,300 |
| 2021/07/28 | 1,480 | 1,492 | 1,479.5 | 1,487 | +7 | +0.5% | 2,443,000 |
| 2021/07/27 | 1,495.5 | 1,495.5 | 1,478 | 1,480 | -6 | -0.4% | 2,938,200 |
| 2021/07/26 | 1,489 | 1,490 | 1,475.5 | 1,486 | +26 | +1.8% | 2,202,000 |
| 2021/07/21 | 1,480 | 1,490 | 1,458.5 | 1,460 | +10 | +0.7% | 2,538,300 |
| 2021/07/20 | 1,455 | 1,460 | 1,445.5 | 1,450 | -25 | -1.7% | 3,615,200 |
| 2021/07/19 | 1,466.5 | 1,478 | 1,463 | 1,475 | -5 | -0.3% | 2,706,000 |
| 2021/07/16 | 1,476.5 | 1,497 | 1,474.5 | 1,480 | +3.5 | +0.2% | 2,255,200 |
| 2021/07/15 | 1,483 | 1,487 | 1,475.5 | 1,476.5 | -18 | -1.2% | 2,247,000 |
| 2021/07/14 | 1,500 | 1,507.5 | 1,494.5 | 1,494.5 | -12.5 | -0.8% | 2,217,700 |
| 2021/07/13 | 1,500.5 | 1,507.5 | 1,496 | 1,507 | +11.5 | +0.8% | 2,285,100 |
| 2021/07/12 | 1,509 | 1,509 | 1,492 | 1,495.5 | +26.5 | +1.8% | 3,171,100 |
| 2021/07/09 | 1,448.5 | 1,473.5 | 1,439 | 1,469 | -0.5 | ±0% | 5,019,400 |
| 2021/07/08 | 1,475.5 | 1,484.5 | 1,469.5 | 1,469.5 | -5 | -0.3% | 3,596,800 |
| 2021/07/07 | 1,471 | 1,487.5 | 1,469.5 | 1,474.5 | -36 | -2.4% | 3,323,800 |
| 2021/07/06 | 1,500 | 1,513 | 1,493 | 1,510.5 | +15 | +1% | 1,544,700 |
| 2021/07/05 | 1,490.5 | 1,498 | 1,484.5 | 1,495.5 | -7 | -0.5% | 1,515,200 |
| 2021/07/02 | 1,492.5 | 1,502.5 | 1,488.5 | 1,502.5 | +24.5 | +1.7% | 2,160,100 |
| 2021/07/01 | 1,495.5 | 1,496 | 1,473 | 1,478 | -10 | -0.7% | 2,927,800 |
| 2021/06/30 | 1,500 | 1,505 | 1,488 | 1,488 | -11 | -0.7% | 3,150,800 |
| 2021/06/29 | 1,510 | 1,515.5 | 1,496 | 1,499 | -27.5 | -1.8% | 3,141,200 |
| 2021/06/28 | 1,534.5 | 1,535.5 | 1,521.5 | 1,526.5 | -6 | -0.4% | 1,846,600 |
| 2021/06/25 | 1,530 | 1,535.5 | 1,521.5 | 1,532.5 | +16 | +1.1% | 2,581,700 |
| 2021/06/24 | 1,505 | 1,523 | 1,503.5 | 1,516.5 | +5 | +0.3% | 2,411,800 |
| 2021/06/23 | 1,509 | 1,518 | 1,505 | 1,511.5 | +8 | +0.5% | 2,609,600 |
| 2021/06/22 | 1,490 | 1,507.5 | 1,482.5 | 1,503.5 | +63 | +4.4% | 3,950,800 |
| 2021/06/21 | 1,450 | 1,453 | 1,434 | 1,440.5 | -38.5 | -2.6% | 4,735,000 |
| 2021/06/18 | 1,517 | 1,517 | 1,475 | 1,479 | -55.5 | -3.6% | 7,627,200 |
| 2021/06/17 | 1,542.5 | 1,551 | 1,531.5 | 1,534.5 | -7.5 | -0.5% | 2,070,200 |
| 2021/06/16 | 1,540 | 1,552.5 | 1,536.5 | 1,542 | +8 | +0.5% | 2,668,600 |
| 2021/06/15 | 1,524 | 1,541.5 | 1,522 | 1,534 | +5.5 | +0.4% | 2,769,500 |
| 2021/06/14 | 1,532.5 | 1,538.5 | 1,523.5 | 1,528.5 | +2 | +0.1% | 1,387,300 |
| 2021/06/11 | 1,527 | 1,530 | 1,517 | 1,526.5 | -1 | -0.1% | 3,046,700 |
| 2021/06/10 | 1,522 | 1,534.5 | 1,512 | 1,527.5 | -1 | -0.1% | 2,978,800 |
| 2021/06/09 | 1,540.5 | 1,544.5 | 1,526 | 1,528.5 | -3 | -0.2% | 2,297,900 |
| 2021/06/08 | 1,531.5 | 1,547.5 | 1,526.5 | 1,531.5 | -25.5 | -1.6% | 3,350,900 |
801～
850
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
