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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,682 | 3,740 | 3,672 | 3,731 | +20 | +0.5% | 2,346,000 |
| 2025/07/01 | 3,702 | 3,717 | 3,683 | 3,711 | -18 | -0.5% | 1,789,000 |
| 2025/06/30 | 3,719 | 3,744 | 3,709 | 3,729 | +30 | +0.8% | 2,717,500 |
| 2025/06/27 | 3,680 | 3,712 | 3,656 | 3,699 | +62 | +1.7% | 3,693,100 |
| 2025/06/26 | 3,587 | 3,639 | 3,587 | 3,637 | +62 | +1.7% | 2,010,200 |
| 2025/06/25 | 3,610 | 3,610 | 3,564 | 3,575 | -45 | -1.2% | 1,788,500 |
| 2025/06/24 | 3,611 | 3,660 | 3,605 | 3,620 | +28 | +0.8% | 2,124,000 |
| 2025/06/23 | 3,624 | 3,636 | 3,586 | 3,592 | -37 | -1% | 1,656,800 |
| 2025/06/20 | 3,623 | 3,656 | 3,615 | 3,629 | -16 | -0.4% | 10,703,600 |
| 2025/06/19 | 3,669 | 3,669 | 3,631 | 3,645 | -25 | -0.7% | 1,730,300 |
| 2025/06/18 | 3,621 | 3,676 | 3,620 | 3,670 | +42 | +1.2% | 2,342,500 |
| 2025/06/17 | 3,605 | 3,641 | 3,600 | 3,628 | +6 | +0.2% | 1,627,100 |
| 2025/06/16 | 3,604 | 3,632 | 3,585 | 3,622 | +55 | +1.5% | 2,137,000 |
| 2025/06/13 | 3,614 | 3,618 | 3,558 | 3,567 | -53 | -1.5% | 3,242,000 |
| 2025/06/12 | 3,640 | 3,640 | 3,590 | 3,620 | +4 | +0.1% | 2,121,300 |
| 2025/06/11 | 3,631 | 3,632 | 3,585 | 3,616 | +3 | +0.1% | 1,925,200 |
| 2025/06/10 | 3,637 | 3,639 | 3,604 | 3,613 | -11 | -0.3% | 2,221,200 |
| 2025/06/09 | 3,645 | 3,653 | 3,613 | 3,624 | -6 | -0.2% | 1,411,000 |
| 2025/06/06 | 3,613 | 3,630 | 3,603 | 3,630 | +19 | +0.5% | 1,751,000 |
| 2025/06/05 | 3,624 | 3,634 | 3,593 | 3,611 | -42 | -1.1% | 1,818,400 |
| 2025/06/04 | 3,625 | 3,666 | 3,622 | 3,653 | +27 | +0.7% | 1,921,200 |
| 2025/06/03 | 3,680 | 3,681 | 3,626 | 3,626 | -40 | -1.1% | 2,017,900 |
| 2025/06/02 | 3,674 | 3,685 | 3,646 | 3,666 | -36 | -1% | 1,877,400 |
| 2025/05/30 | 3,670 | 3,717 | 3,655 | 3,702 | -30 | -0.8% | 4,026,400 |
| 2025/05/29 | 3,696 | 3,740 | 3,681 | 3,732 | +69 | +1.9% | 2,546,300 |
| 2025/05/28 | 3,695 | 3,707 | 3,663 | 3,663 | +2 | +0.1% | 2,284,900 |
| 2025/05/27 | 3,660 | 3,681 | 3,640 | 3,661 | +5 | +0.1% | 1,709,700 |
| 2025/05/26 | 3,660 | 3,669 | 3,634 | 3,656 | -15 | -0.4% | 1,800,100 |
| 2025/05/23 | 3,663 | 3,684 | 3,655 | 3,671 | -10 | -0.3% | 2,272,800 |
| 2025/05/22 | 3,709 | 3,710 | 3,660 | 3,681 | -47 | -1.3% | 2,761,800 |
| 2025/05/21 | 3,715 | 3,743 | 3,711 | 3,728 | +32 | +0.9% | 2,314,600 |
| 2025/05/20 | 3,749 | 3,757 | 3,668 | 3,696 | -41 | -1.1% | 2,813,800 |
| 2025/05/19 | 3,721 | 3,751 | 3,717 | 3,737 | +25 | +0.7% | 2,788,900 |
| 2025/05/16 | 3,708 | 3,724 | 3,694 | 3,712 | +4 | +0.1% | 2,112,900 |
| 2025/05/15 | 3,699 | 3,708 | 3,656 | 3,708 | +7 | +0.2% | 2,560,900 |
| 2025/05/14 | 3,734 | 3,739 | 3,653 | 3,701 | -19 | -0.5% | 2,842,500 |
| 2025/05/13 | 3,782 | 3,785 | 3,700 | 3,720 | +40 | +1.1% | 3,562,500 |
| 2025/05/12 | 3,665 | 3,691 | 3,638 | 3,680 | +32 | +0.9% | 2,408,200 |
| 2025/05/09 | 3,660 | 3,662 | 3,608 | 3,648 | +21 | +0.6% | 3,456,200 |
| 2025/05/08 | 3,641 | 3,649 | 3,568 | 3,627 | ±0 | ±0% | 3,597,900 |
| 2025/05/07 | 3,585 | 3,633 | 3,573 | 3,627 | +124 | +3.5% | 6,810,900 |
| 2025/05/02 | 3,582 | 3,585 | 3,493 | 3,503 | -70 | -2% | 5,362,100 |
| 2025/05/01 | 3,483 | 3,614 | 3,438 | 3,573 | +75 | +2.1% | 9,629,100 |
| 2025/04/30 | 3,510 | 3,515 | 3,463 | 3,498 | +10 | +0.3% | 3,727,300 |
| 2025/04/28 | 3,468 | 3,517 | 3,465 | 3,488 | +35 | +1% | 2,144,300 |
| 2025/04/25 | 3,433 | 3,467 | 3,422 | 3,453 | +47 | +1.4% | 2,107,900 |
| 2025/04/24 | 3,402 | 3,439 | 3,395 | 3,406 | +25 | +0.7% | 2,152,100 |
| 2025/04/23 | 3,358 | 3,389 | 3,342 | 3,381 | +93 | +2.8% | 2,948,000 |
| 2025/04/22 | 3,218 | 3,288 | 3,201 | 3,288 | +90 | +2.8% | 2,216,500 |
| 2025/04/21 | 3,225 | 3,239 | 3,175 | 3,198 | -57 | -1.8% | 1,692,000 |
51～
100
件表示中 / 3783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 | 432,300円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 | 364,400円 | -3.8% | -3.1% | 3.16% | 13.60倍 | 1.39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 | 351,400円 | -3.7% | -4.6% | 2.85% | 11.34倍 | 1.59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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19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
