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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
件表示中 / 3586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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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