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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,269 | 1,286.5 | 1,267 | 1,277 | +28 | +2.2% | 3,250,700 |
2020/10/02 | 1,269.5 | 1,276.5 | 1,245 | 1,249 | - | - | 4,743,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,286.5 | 1,287 | 1,258.5 | 1,258.5 | -36.5 | -2.8% | 4,379,000 |
2020/09/29 | 1,300.5 | 1,309.5 | 1,290.5 | 1,295 | -37 | -2.8% | 4,286,500 |
2020/09/28 | 1,320 | 1,332 | 1,309 | 1,332 | +24 | +1.8% | 6,639,400 |
2020/09/25 | 1,304.5 | 1,308.5 | 1,288 | 1,308 | +5.5 | +0.4% | 5,336,600 |
2020/09/24 | 1,310 | 1,311.5 | 1,298.5 | 1,302.5 | -12.5 | -1% | 3,885,600 |
2020/09/23 | 1,307 | 1,318.5 | 1,297 | 1,315 | +3 | +0.2% | 3,902,500 |
2020/09/18 | 1,319 | 1,326 | 1,310 | 1,312 | -7.5 | -0.6% | 6,060,000 |
2020/09/17 | 1,313 | 1,323 | 1,304.5 | 1,319.5 | +1.5 | +0.1% | 4,234,300 |
2020/09/16 | 1,330 | 1,330 | 1,318 | 1,318 | -15.5 | -1.2% | 3,156,900 |
2020/09/15 | 1,341.5 | 1,343 | 1,332 | 1,333.5 | -12 | -0.9% | 3,382,300 |
2020/09/14 | 1,342 | 1,348 | 1,329 | 1,345.5 | +3 | +0.2% | 3,195,700 |
2020/09/11 | 1,319 | 1,343 | 1,316 | 1,342.5 | +3.5 | +0.3% | 5,554,800 |
2020/09/10 | 1,341 | 1,344.5 | 1,325 | 1,339 | ±0 | ±0% | 5,493,600 |
2020/09/09 | 1,351 | 1,351 | 1,333 | 1,339 | -33 | -2.4% | 6,106,100 |
2020/09/08 | 1,392 | 1,393 | 1,363.5 | 1,372 | -8 | -0.6% | 4,640,300 |
2020/09/07 | 1,391.5 | 1,394.5 | 1,373.5 | 1,380 | -2.5 | -0.2% | 2,596,300 |
2020/09/04 | 1,375 | 1,390.5 | 1,366 | 1,382.5 | -10.5 | -0.8% | 3,890,500 |
2020/09/03 | 1,405 | 1,409 | 1,381 | 1,393 | -1 | -0.1% | 3,442,100 |
2020/09/02 | 1,429 | 1,430 | 1,392 | 1,394 | -6 | -0.4% | 4,638,100 |
2020/09/01 | 1,418 | 1,442.5 | 1,385 | 1,400 | +25.5 | +1.9% | 7,775,500 |
2020/08/31 | 1,335 | 1,408.5 | 1,325.5 | 1,374.5 | +114.5 | +9.1% | 16,212,300 |
2020/08/28 | 1,269 | 1,279 | 1,249.5 | 1,260 | +3 | +0.2% | 4,332,400 |
2020/08/27 | 1,264 | 1,265 | 1,254 | 1,257 | -20.5 | -1.6% | 3,253,400 |
2020/08/26 | 1,274 | 1,285 | 1,271 | 1,277.5 | -8 | -0.6% | 2,610,900 |
2020/08/25 | 1,279.5 | 1,290 | 1,276.5 | 1,285.5 | +25.5 | +2% | 4,317,600 |
2020/08/24 | 1,260 | 1,265.5 | 1,258 | 1,260 | -5 | -0.4% | 2,266,300 |
2020/08/21 | 1,256 | 1,273.5 | 1,255 | 1,265 | +18 | +1.4% | 2,938,700 |
2020/08/20 | 1,252 | 1,257.5 | 1,246.5 | 1,247 | -10 | -0.8% | 2,145,100 |
2020/08/19 | 1,250.5 | 1,260.5 | 1,247.5 | 1,257 | -0.5 | ±0% | 1,867,000 |
2020/08/18 | 1,255.5 | 1,264 | 1,244 | 1,257.5 | -1 | -0.1% | 2,205,200 |
2020/08/17 | 1,276.5 | 1,278 | 1,258.5 | 1,258.5 | -21.5 | -1.7% | 2,115,500 |
2020/08/14 | 1,292 | 1,293 | 1,271 | 1,280 | -12 | -0.9% | 2,470,700 |
2020/08/13 | 1,308 | 1,308 | 1,290 | 1,292 | -5 | -0.4% | 3,976,900 |
2020/08/12 | 1,270.5 | 1,300 | 1,269 | 1,297 | +29 | +2.3% | 4,324,500 |
2020/08/11 | 1,240 | 1,269.5 | 1,239.5 | 1,268 | +9.5 | +0.8% | 4,850,300 |
2020/08/07 | 1,275 | 1,296 | 1,238 | 1,258.5 | -20 | -1.6% | 5,210,600 |
2020/08/06 | 1,264.5 | 1,283.5 | 1,255.5 | 1,278.5 | +8 | +0.6% | 2,344,100 |
2020/08/05 | 1,250 | 1,270.5 | 1,239 | 1,270.5 | +13 | +1% | 2,538,900 |
2020/08/04 | 1,221.5 | 1,261 | 1,220 | 1,257.5 | +65 | +5.5% | 4,117,900 |
2020/08/03 | 1,184.5 | 1,198 | 1,183.5 | 1,192.5 | +22.5 | +1.9% | 2,284,400 |
2020/07/31 | 1,203.5 | 1,203.5 | 1,169 | 1,170 | -40.5 | -3.3% | 4,211,000 |
2020/07/30 | 1,227 | 1,227.5 | 1,208 | 1,210.5 | -16.5 | -1.3% | 2,339,800 |
2020/07/29 | 1,224 | 1,231 | 1,219.5 | 1,227 | -11.5 | -0.9% | 2,499,700 |
2020/07/28 | 1,251.5 | 1,255.5 | 1,237.5 | 1,238.5 | -14 | -1.1% | 2,567,900 |
2020/07/27 | 1,252 | 1,253.5 | 1,238.5 | 1,252.5 | -9.5 | -0.8% | 3,064,600 |
2020/07/22 | 1,264.5 | 1,277 | 1,261 | 1,262 | -1.5 | -0.1% | 2,622,300 |
2020/07/21 | 1,285.5 | 1,286.5 | 1,256 | 1,263.5 | -29.5 | -2.3% | 3,623,000 |
1001~
1050
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