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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,344 | 1,353.5 | 1,340 | 1,343.5 | +11 | +0.8% | 3,158,100 |
2020/12/15 | 1,331 | 1,337 | 1,325 | 1,332.5 | -7.5 | -0.6% | 2,107,700 |
2020/12/14 | 1,326 | 1,352 | 1,324.5 | 1,340 | +7.5 | +0.6% | 2,330,800 |
2020/12/11 | 1,330 | 1,343.5 | 1,319 | 1,332.5 | -0.5 | ±0% | 2,806,100 |
2020/12/10 | 1,342.5 | 1,347 | 1,330 | 1,333 | -1 | -0.1% | 2,842,000 |
2020/12/09 | 1,325 | 1,337 | 1,322.5 | 1,334 | +2.5 | +0.2% | 2,432,300 |
2020/12/08 | 1,330 | 1,339 | 1,325.5 | 1,331.5 | -12 | -0.9% | 2,377,900 |
2020/12/07 | 1,343.5 | 1,353 | 1,337.5 | 1,343.5 | +17 | +1.3% | 2,757,500 |
2020/12/04 | 1,320 | 1,332.5 | 1,318 | 1,326.5 | -1.5 | -0.1% | 2,200,900 |
2020/12/03 | 1,339 | 1,343 | 1,324.5 | 1,328 | -12 | -0.9% | 2,928,800 |
2020/12/02 | 1,324 | 1,343.5 | 1,318 | 1,340 | +36.5 | +2.8% | 3,854,600 |
2020/12/01 | 1,292.5 | 1,305.5 | 1,286 | 1,303.5 | +17 | +1.3% | 3,115,500 |
2020/11/30 | 1,330.5 | 1,331 | 1,260 | 1,286.5 | -44.5 | -3.3% | 8,457,400 |
2020/11/27 | 1,331.5 | 1,337.5 | 1,321.5 | 1,331 | +1 | +0.1% | 3,758,000 |
2020/11/26 | 1,328.5 | 1,334 | 1,316 | 1,330 | -2.5 | -0.2% | 2,841,000 |
2020/11/25 | 1,351 | 1,354.5 | 1,327.5 | 1,332.5 | -18.5 | -1.4% | 4,573,300 |
2020/11/24 | 1,350 | 1,363.5 | 1,342.5 | 1,351 | +26 | +2% | 4,671,100 |
2020/11/20 | 1,312 | 1,328.5 | 1,301 | 1,325 | -3.5 | -0.3% | 2,799,000 |
2020/11/19 | 1,319.5 | 1,332 | 1,312 | 1,328.5 | +9.5 | +0.7% | 3,850,500 |
2020/11/18 | 1,320 | 1,326 | 1,309 | 1,319 | -1.5 | -0.1% | 2,546,800 |
2020/11/17 | 1,328.5 | 1,336.5 | 1,314 | 1,320.5 | +11.5 | +0.9% | 3,690,600 |
2020/11/16 | 1,288 | 1,312.5 | 1,287 | 1,309 | +42.5 | +3.4% | 3,964,100 |
2020/11/13 | 1,281.5 | 1,291 | 1,261.5 | 1,266.5 | -21.5 | -1.7% | 3,456,700 |
2020/11/12 | 1,299.5 | 1,305.5 | 1,278.5 | 1,288 | -33.5 | -2.5% | 3,676,700 |
2020/11/11 | 1,315 | 1,326 | 1,306.5 | 1,321.5 | +35 | +2.7% | 5,795,700 |
2020/11/10 | 1,288 | 1,304 | 1,269.5 | 1,286.5 | +36.5 | +2.9% | 6,095,900 |
2020/11/09 | 1,232 | 1,255.5 | 1,227 | 1,250 | +33 | +2.7% | 4,535,400 |
2020/11/06 | 1,190 | 1,225 | 1,182.5 | 1,217 | +34.5 | +2.9% | 5,559,900 |
2020/11/05 | 1,190 | 1,191.5 | 1,164.5 | 1,182.5 | -6.5 | -0.5% | 3,565,100 |
2020/11/04 | 1,201.5 | 1,205 | 1,187.5 | 1,189 | +7.5 | +0.6% | 3,661,200 |
2020/11/02 | 1,161 | 1,188 | 1,160.5 | 1,181.5 | +37 | +3.2% | 2,907,300 |
2020/10/30 | 1,173.5 | 1,177 | 1,140 | 1,144.5 | -28.5 | -2.4% | 5,065,000 |
2020/10/29 | 1,167 | 1,182 | 1,162.5 | 1,173 | -10 | -0.8% | 2,840,300 |
2020/10/28 | 1,200.5 | 1,200.5 | 1,180 | 1,183 | -29.5 | -2.4% | 3,677,700 |
2020/10/27 | 1,232.5 | 1,232.5 | 1,210 | 1,212.5 | -22.5 | -1.8% | 2,665,700 |
2020/10/26 | 1,228.5 | 1,235 | 1,224 | 1,235 | +6 | +0.5% | 2,525,200 |
2020/10/23 | 1,219 | 1,232 | 1,214 | 1,229 | +19 | +1.6% | 2,249,900 |
2020/10/22 | 1,209 | 1,216.5 | 1,203.5 | 1,210 | -10.5 | -0.9% | 2,575,500 |
2020/10/21 | 1,213 | 1,227 | 1,207 | 1,220.5 | +9 | +0.7% | 2,254,900 |
2020/10/20 | 1,234.5 | 1,237 | 1,210 | 1,211.5 | -22 | -1.8% | 2,942,200 |
2020/10/19 | 1,227 | 1,238 | 1,226.5 | 1,233.5 | +10 | +0.8% | 2,223,700 |
2020/10/16 | 1,229.5 | 1,235.5 | 1,222 | 1,223.5 | -21 | -1.7% | 3,189,100 |
2020/10/15 | 1,234.5 | 1,248 | 1,229 | 1,244.5 | +8.5 | +0.7% | 2,674,300 |
2020/10/14 | 1,235 | 1,243 | 1,226 | 1,236 | -13.5 | -1.1% | 2,560,300 |
2020/10/13 | 1,258 | 1,259 | 1,242.5 | 1,249.5 | -1.5 | -0.1% | 2,710,800 |
2020/10/12 | 1,268.5 | 1,268.5 | 1,247.5 | 1,251 | -10 | -0.8% | 2,933,700 |
2020/10/09 | 1,274 | 1,275.5 | 1,251 | 1,261 | -13 | -1% | 3,609,300 |
2020/10/08 | 1,285 | 1,286 | 1,273.5 | 1,274 | -6 | -0.5% | 3,585,400 |
2020/10/07 | 1,279 | 1,285.5 | 1,271.5 | 1,280 | -13.5 | -1% | 2,529,600 |
2020/10/06 | 1,285.5 | 1,293.5 | 1,282.5 | 1,293.5 | +16.5 | +1.3% | 2,759,000 |
951~
1000
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