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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 1,511.5 | 1,525 | 1,509 | 1,518.5 | +11.5 | +0.8% | 2,635,800 |
| 2021/05/17 | 1,507 | 1,513 | 1,493 | 1,507 | +7.5 | +0.5% | 2,651,700 |
| 2021/05/14 | 1,497.5 | 1,511.5 | 1,491 | 1,499.5 | +16 | +1.1% | 3,016,000 |
| 2021/05/13 | 1,499.5 | 1,516 | 1,481.5 | 1,483.5 | -19.5 | -1.3% | 3,325,600 |
| 2021/05/12 | 1,543 | 1,543.5 | 1,484.5 | 1,503 | -53 | -3.4% | 5,656,200 |
| 2021/05/11 | 1,557.5 | 1,578 | 1,546.5 | 1,556 | -4 | -0.3% | 4,230,800 |
| 2021/05/10 | 1,545 | 1,564 | 1,543.5 | 1,560 | -0.5 | ±0% | 4,959,900 |
| 2021/05/07 | 1,548.5 | 1,578 | 1,534.5 | 1,560.5 | +26 | +1.7% | 7,828,000 |
| 2021/05/06 | 1,538 | 1,555 | 1,525 | 1,534.5 | +46.5 | +3.1% | 6,428,500 |
| 2021/04/30 | 1,498.5 | 1,500 | 1,486 | 1,488 | -4 | -0.3% | 3,414,900 |
| 2021/04/28 | 1,494 | 1,496.5 | 1,487.5 | 1,492 | +5.5 | +0.4% | 2,258,500 |
| 2021/04/27 | 1,495 | 1,500 | 1,486 | 1,486.5 | -11.5 | -0.8% | 2,825,100 |
| 2021/04/26 | 1,499 | 1,503.5 | 1,489 | 1,498 | +1.5 | +0.1% | 2,424,400 |
| 2021/04/23 | 1,489.5 | 1,497.5 | 1,486.5 | 1,496.5 | -3.5 | -0.2% | 2,286,500 |
| 2021/04/22 | 1,503 | 1,506 | 1,488 | 1,500 | +10.5 | +0.7% | 2,227,000 |
| 2021/04/21 | 1,485.5 | 1,494.5 | 1,476.5 | 1,489.5 | -29 | -1.9% | 3,465,200 |
| 2021/04/20 | 1,525.5 | 1,525.5 | 1,510.5 | 1,518.5 | -25 | -1.6% | 3,250,900 |
| 2021/04/19 | 1,560 | 1,561.5 | 1,538 | 1,543.5 | -6.5 | -0.4% | 2,165,100 |
| 2021/04/16 | 1,552 | 1,555.5 | 1,537 | 1,550 | -3 | -0.2% | 2,102,100 |
| 2021/04/15 | 1,546 | 1,562.5 | 1,545 | 1,553 | +19.5 | +1.3% | 2,766,300 |
| 2021/04/14 | 1,544.5 | 1,547 | 1,530.5 | 1,533.5 | -19.5 | -1.3% | 2,761,700 |
| 2021/04/13 | 1,552.5 | 1,567 | 1,550 | 1,553 | +6.5 | +0.4% | 2,573,900 |
| 2021/04/12 | 1,547.5 | 1,559 | 1,543 | 1,546.5 | +2 | +0.1% | 3,235,800 |
| 2021/04/09 | 1,560.5 | 1,570 | 1,542 | 1,544.5 | -9.5 | -0.6% | 3,521,800 |
| 2021/04/08 | 1,565 | 1,572 | 1,548 | 1,554 | -26 | -1.6% | 2,999,000 |
| 2021/04/07 | 1,575 | 1,586 | 1,558.5 | 1,580 | +6.5 | +0.4% | 3,171,600 |
| 2021/04/06 | 1,584 | 1,584 | 1,562 | 1,573.5 | -6.5 | -0.4% | 3,294,600 |
| 2021/04/05 | 1,538.5 | 1,580.5 | 1,533.5 | 1,580 | +43.5 | +2.8% | 3,679,700 |
| 2021/04/02 | 1,566.5 | 1,572 | 1,525 | 1,536.5 | -17.5 | -1.1% | 3,130,900 |
| 2021/04/01 | 1,579 | 1,585 | 1,551.5 | 1,554 | -23 | -1.5% | 3,572,400 |
| 2021/03/31 | 1,591.5 | 1,595.5 | 1,575 | 1,577 | -20.5 | -1.3% | 4,713,300 |
| 2021/03/30 | 1,610 | 1,619.5 | 1,586 | 1,597.5 | -50.5 | -3.1% | 5,644,400 |
| 2021/03/29 | 1,644 | 1,651.5 | 1,629 | 1,648 | +26 | +1.6% | 8,570,000 |
| 2021/03/26 | 1,623.5 | 1,631.5 | 1,614.5 | 1,622 | +12.5 | +0.8% | 4,604,700 |
| 2021/03/25 | 1,607 | 1,624 | 1,597.5 | 1,609.5 | +23.5 | +1.5% | 4,416,200 |
| 2021/03/24 | 1,609 | 1,610 | 1,578 | 1,586 | -35 | -2.2% | 4,731,300 |
| 2021/03/23 | 1,640 | 1,646.5 | 1,621 | 1,621 | -12.5 | -0.8% | 3,678,100 |
| 2021/03/22 | 1,604.5 | 1,639 | 1,603 | 1,633.5 | +23.5 | +1.5% | 6,256,800 |
| 2021/03/19 | 1,600 | 1,625 | 1,588 | 1,610 | -11.5 | -0.7% | 9,799,800 |
| 2021/03/18 | 1,619.5 | 1,623.5 | 1,611 | 1,621.5 | +4 | +0.2% | 4,631,200 |
| 2021/03/17 | 1,605.5 | 1,620 | 1,601 | 1,617.5 | +0.5 | ±0% | 3,924,400 |
| 2021/03/16 | 1,621 | 1,629 | 1,607.5 | 1,617 | -4 | -0.2% | 5,569,800 |
| 2021/03/15 | 1,614 | 1,631 | 1,612 | 1,621 | +3.5 | +0.2% | 4,518,200 |
| 2021/03/12 | 1,605 | 1,621 | 1,597 | 1,617.5 | +5 | +0.3% | 6,956,700 |
| 2021/03/11 | 1,612 | 1,634 | 1,604 | 1,612.5 | +8 | +0.5% | 5,927,900 |
| 2021/03/10 | 1,585 | 1,612 | 1,581.5 | 1,604.5 | +8 | +0.5% | 4,090,900 |
| 2021/03/09 | 1,590 | 1,604 | 1,578.5 | 1,596.5 | +26 | +1.7% | 5,383,800 |
| 2021/03/08 | 1,569 | 1,589 | 1,561 | 1,570.5 | +17.5 | +1.1% | 5,101,600 |
| 2021/03/05 | 1,548.5 | 1,553 | 1,520.5 | 1,553 | -7.5 | -0.5% | 5,482,300 |
| 2021/03/04 | 1,574.5 | 1,589.5 | 1,550 | 1,560.5 | -26.5 | -1.7% | 4,409,200 |
851～
900
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 | 0.88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% | 11.49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 | 1.10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 | 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
