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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 1,561.5 | 1,587 | 1,553 | 1,587 | +34 | +2.2% | 4,209,100 |
| 2021/03/02 | 1,582.5 | 1,583.5 | 1,547.5 | 1,553 | -21.5 | -1.4% | 4,233,900 |
| 2021/03/01 | 1,549 | 1,574.5 | 1,547.5 | 1,574.5 | +34 | +2.2% | 3,990,000 |
| 2021/02/26 | 1,580 | 1,580 | 1,537 | 1,540.5 | -53.5 | -3.4% | 5,463,300 |
| 2021/02/25 | 1,572 | 1,597 | 1,568 | 1,594 | +42.5 | +2.7% | 3,883,800 |
| 2021/02/24 | 1,566.5 | 1,571.5 | 1,547 | 1,551.5 | -14 | -0.9% | 4,984,900 |
| 2021/02/22 | 1,553.5 | 1,574.5 | 1,551 | 1,565.5 | +38 | +2.5% | 2,885,600 |
| 2021/02/19 | 1,520 | 1,529 | 1,506 | 1,527.5 | -1.5 | -0.1% | 2,727,400 |
| 2021/02/18 | 1,567 | 1,573.5 | 1,522 | 1,529 | -25 | -1.6% | 3,684,000 |
| 2021/02/17 | 1,542 | 1,560 | 1,533 | 1,554 | +21.5 | +1.4% | 4,114,400 |
| 2021/02/16 | 1,519.5 | 1,541.5 | 1,513 | 1,532.5 | +31.5 | +2.1% | 4,880,200 |
| 2021/02/15 | 1,500 | 1,508.5 | 1,488.5 | 1,501 | +11.5 | +0.8% | 2,643,700 |
| 2021/02/12 | 1,499 | 1,499 | 1,479 | 1,489.5 | -8 | -0.5% | 2,550,400 |
| 2021/02/10 | 1,472.5 | 1,504 | 1,468.5 | 1,497.5 | +24 | +1.6% | 3,212,900 |
| 2021/02/09 | 1,502.5 | 1,509.5 | 1,463.5 | 1,473.5 | -16 | -1.1% | 5,021,100 |
| 2021/02/08 | 1,442 | 1,489.5 | 1,442 | 1,489.5 | +55.5 | +3.9% | 6,480,300 |
| 2021/02/05 | 1,449 | 1,462 | 1,421 | 1,434 | +8.5 | +0.6% | 4,890,300 |
| 2021/02/04 | 1,448.5 | 1,463.5 | 1,418 | 1,425.5 | -28.5 | -2% | 5,619,500 |
| 2021/02/03 | 1,442 | 1,457 | 1,431 | 1,454 | +21 | +1.5% | 3,938,000 |
| 2021/02/02 | 1,417 | 1,433 | 1,411.5 | 1,433 | +22 | +1.6% | 3,028,500 |
| 2021/02/01 | 1,380 | 1,414.5 | 1,375.5 | 1,411 | +24 | +1.7% | 3,768,500 |
| 2021/01/29 | 1,414 | 1,419.5 | 1,386 | 1,387 | -27 | -1.9% | 4,257,500 |
| 2021/01/28 | 1,396 | 1,423.5 | 1,390 | 1,414 | -19.5 | -1.4% | 5,211,200 |
| 2021/01/27 | 1,439 | 1,449.5 | 1,427 | 1,433.5 | +5.5 | +0.4% | 3,101,300 |
| 2021/01/26 | 1,448.5 | 1,451 | 1,421 | 1,428 | -11 | -0.8% | 3,561,600 |
| 2021/01/25 | 1,425 | 1,443.5 | 1,420 | 1,439 | +22 | +1.6% | 2,416,500 |
| 2021/01/22 | 1,412.5 | 1,420 | 1,409.5 | 1,417 | -4 | -0.3% | 2,181,800 |
| 2021/01/21 | 1,417.5 | 1,431.5 | 1,416 | 1,421 | +17 | +1.2% | 2,639,500 |
| 2021/01/20 | 1,407 | 1,409 | 1,397 | 1,404 | +2 | +0.1% | 2,769,900 |
| 2021/01/19 | 1,413.5 | 1,420.5 | 1,400.5 | 1,402 | -8.5 | -0.6% | 2,268,800 |
| 2021/01/18 | 1,415 | 1,425 | 1,405.5 | 1,410.5 | -23.5 | -1.6% | 1,569,700 |
| 2021/01/15 | 1,438.5 | 1,442 | 1,428 | 1,434 | -3.5 | -0.2% | 2,589,700 |
| 2021/01/14 | 1,433.5 | 1,455 | 1,428 | 1,437.5 | +2.5 | +0.2% | 3,964,600 |
| 2021/01/13 | 1,415 | 1,436 | 1,407 | 1,435 | +20 | +1.4% | 2,939,700 |
| 2021/01/12 | 1,423 | 1,423.5 | 1,403 | 1,415 | -12.5 | -0.9% | 2,920,600 |
| 2021/01/08 | 1,410 | 1,428 | 1,401 | 1,427.5 | +14 | +1% | 4,610,800 |
| 2021/01/07 | 1,377 | 1,423.5 | 1,377 | 1,413.5 | +64.5 | +4.8% | 6,710,000 |
| 2021/01/06 | 1,336 | 1,352 | 1,335.5 | 1,349 | +16 | +1.2% | 2,912,400 |
| 2021/01/05 | 1,339 | 1,342 | 1,330.5 | 1,333 | -10.5 | -0.8% | 2,333,200 |
| 2021/01/04 | 1,369 | 1,372 | 1,337.5 | 1,343.5 | -22 | -1.6% | 2,679,000 |
| 2020/12/30 | 1,366.5 | 1,377.5 | 1,352 | 1,365.5 | -4.5 | -0.3% | 2,481,500 |
| 2020/12/29 | 1,355 | 1,370 | 1,348 | 1,370 | +24 | +1.8% | 3,030,400 |
| 2020/12/28 | 1,349.5 | 1,354.5 | 1,339.5 | 1,346 | -4.5 | -0.3% | 1,937,200 |
| 2020/12/25 | 1,343 | 1,350.5 | 1,340.5 | 1,350.5 | +12.5 | +0.9% | 1,226,700 |
| 2020/12/24 | 1,338 | 1,349 | 1,334 | 1,338 | +11.5 | +0.9% | 2,056,500 |
| 2020/12/23 | 1,343 | 1,344 | 1,321 | 1,326.5 | -16 | -1.2% | 2,220,200 |
| 2020/12/22 | 1,348 | 1,351 | 1,336.5 | 1,342.5 | +2.5 | +0.2% | 3,421,600 |
| 2020/12/21 | 1,349 | 1,351 | 1,333 | 1,340 | -3 | -0.2% | 2,586,900 |
| 2020/12/18 | 1,347 | 1,349 | 1,334.5 | 1,343 | +2 | +0.1% | 4,643,800 |
| 2020/12/17 | 1,338 | 1,344 | 1,333.5 | 1,341 | -2.5 | -0.2% | 2,656,200 |
901～
950
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
