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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,647 | 3,659 | 3,602 | 3,613 | +8 | +0.2% | 3,698,700 |
| 2024/02/22 | 3,584 | 3,605 | 3,568 | 3,605 | +51 | +1.4% | 3,082,500 |
| 2024/02/21 | 3,589 | 3,620 | 3,537 | 3,554 | -15 | -0.4% | 2,998,400 |
| 2024/02/20 | 3,647 | 3,647 | 3,561 | 3,569 | -36 | -1% | 2,864,100 |
| 2024/02/19 | 3,549 | 3,610 | 3,546 | 3,605 | +84 | +2.4% | 3,382,700 |
| 2024/02/16 | 3,492 | 3,562 | 3,490 | 3,521 | +66 | +1.9% | 4,950,300 |
| 2024/02/15 | 3,486 | 3,503 | 3,427 | 3,455 | +20 | +0.6% | 3,506,400 |
| 2024/02/14 | 3,416 | 3,439 | 3,393 | 3,435 | +1 | ±0% | 3,404,400 |
| 2024/02/13 | 3,370 | 3,434 | 3,358 | 3,434 | +111 | +3.3% | 5,045,700 |
| 2024/02/09 | 3,358 | 3,359 | 3,313 | 3,323 | -35 | -1% | 3,928,300 |
| 2024/02/08 | 3,357 | 3,369 | 3,316 | 3,358 | +1 | ±0% | 3,316,400 |
| 2024/02/07 | 3,302 | 3,358 | 3,287 | 3,357 | +35 | +1.1% | 4,049,300 |
| 2024/02/06 | 3,325 | 3,348 | 3,309 | 3,322 | +14 | +0.4% | 3,947,800 |
| 2024/02/05 | 3,400 | 3,404 | 3,292 | 3,308 | -51 | -1.5% | 6,295,600 |
| 2024/02/02 | 3,394 | 3,398 | 3,349 | 3,359 | -34 | -1% | 3,345,300 |
| 2024/02/01 | 3,385 | 3,415 | 3,372 | 3,393 | -22 | -0.6% | 2,954,300 |
| 2024/01/31 | 3,359 | 3,415 | 3,349 | 3,415 | +69 | +2.1% | 3,337,700 |
| 2024/01/30 | 3,373 | 3,377 | 3,344 | 3,346 | -38 | -1.1% | 2,213,500 |
| 2024/01/29 | 3,329 | 3,385 | 3,323 | 3,384 | +87 | +2.6% | 3,215,700 |
| 2024/01/26 | 3,338 | 3,338 | 3,295 | 3,297 | -51 | -1.5% | 2,979,800 |
| 2024/01/25 | 3,333 | 3,365 | 3,323 | 3,348 | +32 | +1% | 2,510,300 |
| 2024/01/24 | 3,384 | 3,384 | 3,312 | 3,316 | -40 | -1.2% | 3,193,600 |
| 2024/01/23 | 3,391 | 3,427 | 3,347 | 3,356 | -28 | -0.8% | 2,914,000 |
| 2024/01/22 | 3,364 | 3,384 | 3,339 | 3,384 | +40 | +1.2% | 2,751,700 |
| 2024/01/19 | 3,374 | 3,379 | 3,326 | 3,344 | +32 | +1% | 2,534,500 |
| 2024/01/18 | 3,348 | 3,373 | 3,308 | 3,312 | -18 | -0.5% | 2,699,900 |
| 2024/01/17 | 3,334 | 3,423 | 3,318 | 3,330 | +8 | +0.2% | 5,263,500 |
| 2024/01/16 | 3,348 | 3,355 | 3,319 | 3,322 | -35 | -1% | 2,370,300 |
| 2024/01/15 | 3,288 | 3,380 | 3,277 | 3,357 | +68 | +2.1% | 3,806,200 |
| 2024/01/12 | 3,289 | 3,319 | 3,266 | 3,289 | +33 | +1% | 4,976,300 |
| 2024/01/11 | 3,224 | 3,278 | 3,218 | 3,256 | +67 | +2.1% | 4,434,800 |
| 2024/01/10 | 3,161 | 3,199 | 3,153 | 3,189 | +57 | +1.8% | 3,423,600 |
| 2024/01/09 | 3,188 | 3,199 | 3,120 | 3,132 | -15 | -0.5% | 2,767,100 |
| 2024/01/05 | 3,146 | 3,171 | 3,142 | 3,147 | +11 | +0.4% | 3,380,500 |
| 2024/01/04 | 3,060 | 3,142 | 3,035 | 3,136 | +60 | +2% | 3,308,400 |
| 2023/12/29 | 3,095 | 3,118 | 3,063 | 3,076 | -10 | -0.3% | 2,423,600 |
| 2023/12/28 | 3,079 | 3,095 | 3,068 | 3,086 | -6 | -0.2% | 1,575,300 |
| 2023/12/27 | 3,069 | 3,093 | 3,067 | 3,092 | +40 | +1.3% | 2,515,200 |
| 2023/12/26 | 3,045 | 3,055 | 3,033 | 3,052 | +8 | +0.3% | 1,738,200 |
| 2023/12/25 | 3,071 | 3,073 | 3,038 | 3,044 | -11 | -0.4% | 989,800 |
| 2023/12/22 | 3,037 | 3,061 | 3,031 | 3,055 | +19 | +0.6% | 1,859,900 |
| 2023/12/21 | 3,032 | 3,040 | 3,018 | 3,036 | -25 | -0.8% | 2,174,700 |
| 2023/12/20 | 3,066 | 3,079 | 3,051 | 3,061 | +16 | +0.5% | 2,455,200 |
| 2023/12/19 | 2,990.5 | 3,054 | 2,976 | 3,045 | +36 | +1.2% | 3,588,000 |
| 2023/12/18 | 2,990 | 3,011 | 2,966.5 | 3,009 | -2 | -0.1% | 2,521,100 |
| 2023/12/15 | 3,048 | 3,049 | 3,005 | 3,011 | +5 | +0.2% | 3,533,400 |
| 2023/12/14 | 3,050 | 3,050 | 2,996 | 3,006 | -75 | -2.4% | 3,512,400 |
| 2023/12/13 | 3,100 | 3,100 | 3,065 | 3,081 | -7 | -0.2% | 1,831,900 |
| 2023/12/12 | 3,129 | 3,131 | 3,081 | 3,088 | -29 | -0.9% | 2,091,000 |
| 2023/12/11 | 3,091 | 3,120 | 3,076 | 3,117 | +67 | +2.2% | 3,006,300 |
51～
100
件表示中 / 3452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 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 787,900円 | -2.4% | -11.7% | 2.54% | 13.11倍 | 1.56倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 伊藤忠 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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 | 978,700円 | +8.0% | +8.6% | 3.07% | 9.84倍 | 1.40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
