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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/07 | 1,570 | 1,572.5 | 1,549 | 1,557 | -13 | -0.8% | 2,726,100 |
| 2021/06/04 | 1,565 | 1,572.5 | 1,552.5 | 1,570 | +5.5 | +0.4% | 2,184,800 |
| 2021/06/03 | 1,562.5 | 1,579.5 | 1,558.5 | 1,564.5 | -5.5 | -0.4% | 2,680,500 |
| 2021/06/02 | 1,543 | 1,571 | 1,534.5 | 1,570 | +34.5 | +2.2% | 3,408,000 |
| 2021/06/01 | 1,541.5 | 1,545 | 1,522 | 1,535.5 | +7.5 | +0.5% | 2,040,000 |
| 2021/05/31 | 1,545 | 1,549 | 1,528 | 1,528 | -34 | -2.2% | 2,568,900 |
| 2021/05/28 | 1,536.5 | 1,563 | 1,531.5 | 1,562 | +47.5 | +3.1% | 4,152,000 |
| 2021/05/27 | 1,530.5 | 1,534.5 | 1,511 | 1,514.5 | -17.5 | -1.1% | 7,286,500 |
| 2021/05/26 | 1,525 | 1,534 | 1,522 | 1,532 | -2 | -0.1% | 2,562,400 |
| 2021/05/25 | 1,537.5 | 1,539 | 1,522 | 1,534 | +3.5 | +0.2% | 2,224,200 |
| 2021/05/24 | 1,515.5 | 1,542.5 | 1,515.5 | 1,530.5 | +24 | +1.6% | 2,796,400 |
| 2021/05/21 | 1,510 | 1,514 | 1,502 | 1,506.5 | -4 | -0.3% | 2,385,200 |
| 2021/05/20 | 1,511 | 1,517.5 | 1,499.5 | 1,510.5 | -1 | -0.1% | 2,943,300 |
| 2021/05/19 | 1,507 | 1,516.5 | 1,500 | 1,511.5 | -7 | -0.5% | 3,544,600 |
801～
850
件表示中 / 3572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
