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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 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 |
851～
900
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
