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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,425 | 3,452 | 3,391 | 3,444 | -26 | -0.7% | 3,305,100 |
| 2025/03/06 | 3,474 | 3,505 | 3,455 | 3,470 | +29 | +0.8% | 2,856,200 |
| 2025/03/05 | 3,398 | 3,447 | 3,391 | 3,441 | +43 | +1.3% | 2,895,700 |
| 2025/03/04 | 3,408 | 3,436 | 3,360 | 3,398 | -26 | -0.8% | 2,570,800 |
| 2025/03/03 | 3,396 | 3,424 | 3,369 | 3,424 | +70 | +2.1% | 3,075,900 |
| 2025/02/28 | 3,396 | 3,415 | 3,352 | 3,354 | -85 | -2.5% | 3,968,800 |
| 2025/02/27 | 3,394 | 3,448 | 3,386 | 3,439 | +53 | +1.6% | 2,724,600 |
| 2025/02/26 | 3,470 | 3,470 | 3,346 | 3,386 | -71 | -2.1% | 4,920,300 |
| 2025/02/25 | 3,406 | 3,473 | 3,376 | 3,457 | +213 | +6.6% | 6,764,700 |
| 2025/02/21 | 3,210 | 3,250 | 3,210 | 3,244 | +16 | +0.5% | 2,365,000 |
| 2025/02/20 | 3,259 | 3,262 | 3,204 | 3,228 | -43 | -1.3% | 3,349,400 |
| 2025/02/19 | 3,307 | 3,337 | 3,271 | 3,271 | -35 | -1.1% | 2,279,100 |
| 2025/02/18 | 3,294 | 3,337 | 3,284 | 3,306 | +15 | +0.5% | 1,859,400 |
| 2025/02/17 | 3,320 | 3,346 | 3,287 | 3,291 | -44 | -1.3% | 1,888,700 |
| 2025/02/14 | 3,344 | 3,368 | 3,322 | 3,335 | -22 | -0.7% | 2,468,200 |
| 2025/02/13 | 3,290 | 3,365 | 3,282 | 3,357 | +89 | +2.7% | 3,005,200 |
| 2025/02/12 | 3,327 | 3,330 | 3,246 | 3,268 | -59 | -1.8% | 3,083,600 |
| 2025/02/10 | 3,374 | 3,379 | 3,315 | 3,327 | -53 | -1.6% | 2,521,600 |
| 2025/02/07 | 3,402 | 3,410 | 3,356 | 3,380 | -53 | -1.5% | 2,679,100 |
| 2025/02/06 | 3,475 | 3,531 | 3,430 | 3,433 | -42 | -1.2% | 3,131,700 |
| 2025/02/05 | 3,600 | 3,617 | 3,456 | 3,475 | -14 | -0.4% | 5,249,200 |
| 2025/02/04 | 3,344 | 3,513 | 3,300 | 3,489 | +183 | +5.5% | 8,311,300 |
| 2025/02/03 | 3,282 | 3,321 | 3,274 | 3,306 | -58 | -1.7% | 3,605,200 |
| 2025/01/31 | 3,342 | 3,374 | 3,331 | 3,364 | +2 | +0.1% | 1,907,800 |
| 2025/01/30 | 3,310 | 3,365 | 3,307 | 3,362 | +50 | +1.5% | 1,834,100 |
| 2025/01/29 | 3,330 | 3,342 | 3,301 | 3,312 | -1 | ±0% | 1,794,900 |
| 2025/01/28 | 3,310 | 3,338 | 3,290 | 3,313 | -7 | -0.2% | 1,699,900 |
| 2025/01/27 | 3,330 | 3,348 | 3,309 | 3,320 | +30 | +0.9% | 1,764,600 |
| 2025/01/24 | 3,300 | 3,337 | 3,283 | 3,290 | +4 | +0.1% | 2,062,600 |
| 2025/01/23 | 3,285 | 3,310 | 3,266 | 3,286 | +20 | +0.6% | 2,878,600 |
| 2025/01/22 | 3,275 | 3,290 | 3,243 | 3,266 | +13 | +0.4% | 1,944,700 |
| 2025/01/21 | 3,263 | 3,272 | 3,234 | 3,253 | -6 | -0.2% | 1,198,400 |
| 2025/01/20 | 3,229 | 3,273 | 3,223 | 3,259 | +49 | +1.5% | 1,761,500 |
| 2025/01/17 | 3,200 | 3,220 | 3,173 | 3,210 | -2 | -0.1% | 2,283,100 |
| 2025/01/16 | 3,240 | 3,256 | 3,208 | 3,212 | -15 | -0.5% | 2,156,600 |
| 2025/01/15 | 3,277 | 3,288 | 3,216 | 3,227 | -18 | -0.6% | 1,641,400 |
| 2025/01/14 | 3,226 | 3,260 | 3,217 | 3,245 | -3 | -0.1% | 2,938,200 |
| 2025/01/10 | 3,277 | 3,308 | 3,246 | 3,248 | -28 | -0.9% | 2,326,800 |
| 2025/01/09 | 3,368 | 3,370 | 3,275 | 3,276 | -96 | -2.8% | 2,677,800 |
| 2025/01/08 | 3,418 | 3,434 | 3,371 | 3,372 | -54 | -1.6% | 2,713,100 |
| 2025/01/07 | 3,434 | 3,454 | 3,410 | 3,426 | -15 | -0.4% | 2,498,100 |
| 2025/01/06 | 3,472 | 3,472 | 3,404 | 3,441 | +13 | +0.4% | 3,955,100 |
| 2024/12/30 | 3,460 | 3,485 | 3,420 | 3,428 | -13 | -0.4% | 2,230,700 |
| 2024/12/27 | 3,400 | 3,448 | 3,391 | 3,441 | +62 | +1.8% | 3,013,300 |
| 2024/12/26 | 3,308 | 3,380 | 3,308 | 3,379 | +59 | +1.8% | 3,066,300 |
| 2024/12/25 | 3,300 | 3,320 | 3,270 | 3,320 | +15 | +0.5% | 2,051,000 |
| 2024/12/24 | 3,315 | 3,322 | 3,300 | 3,305 | +8 | +0.2% | 1,785,000 |
| 2024/12/23 | 3,308 | 3,315 | 3,257 | 3,297 | +20 | +0.6% | 2,539,800 |
| 2024/12/20 | 3,295 | 3,322 | 3,272 | 3,277 | +5 | +0.2% | 12,559,600 |
| 2024/12/19 | 3,240 | 3,300 | 3,238 | 3,272 | -14 | -0.4% | 2,330,700 |
51～
100
件表示中 / 3704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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 292,700円 | -0.1% | -1.3% | 3.76% | 9.09倍 | 1.18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 | 648,600円 | +11.9% | +13.6% | 0.83% | 36.64倍 | 14.38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
