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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,296.5 | 1,297 | 1,277 | 1,293 | +6.5 | +0.5% | 2,317,100 |
2020/07/17 | 1,294 | 1,300 | 1,281 | 1,286.5 | -21.5 | -1.6% | 2,503,800 |
2020/07/16 | 1,314 | 1,322.5 | 1,300 | 1,308 | +10 | +0.8% | 4,614,400 |
2020/07/15 | 1,280.5 | 1,312 | 1,279 | 1,298 | +43.5 | +3.5% | 4,756,100 |
2020/07/14 | 1,247.5 | 1,261.5 | 1,239.5 | 1,254.5 | +2.5 | +0.2% | 3,090,300 |
2020/07/13 | 1,229.5 | 1,254.5 | 1,224 | 1,252 | +47 | +3.9% | 3,756,900 |
2020/07/10 | 1,219.5 | 1,223 | 1,205 | 1,205 | -23 | -1.9% | 4,007,900 |
2020/07/09 | 1,237.5 | 1,241 | 1,224.5 | 1,228 | -5.5 | -0.4% | 2,964,600 |
2020/07/08 | 1,236.5 | 1,248.5 | 1,233 | 1,233.5 | -10 | -0.8% | 3,177,200 |
2020/07/07 | 1,253.5 | 1,254 | 1,237 | 1,243.5 | -6 | -0.5% | 2,787,400 |
2020/07/06 | 1,242.5 | 1,257 | 1,239 | 1,249.5 | +12.5 | +1% | 2,414,100 |
2020/07/03 | 1,257.5 | 1,257.5 | 1,227.5 | 1,237 | -9 | -0.7% | 1,956,700 |
2020/07/02 | 1,224 | 1,253.5 | 1,224 | 1,246 | +12.5 | +1% | 3,496,400 |
2020/07/01 | 1,245 | 1,247 | 1,227.5 | 1,233.5 | -1 | -0.1% | 4,029,600 |
2020/06/30 | 1,245 | 1,253.5 | 1,233 | 1,234.5 | +16 | +1.3% | 3,300,100 |
2020/06/29 | 1,233 | 1,237.5 | 1,218.5 | 1,218.5 | -32 | -2.6% | 3,524,500 |
2020/06/26 | 1,247.5 | 1,258 | 1,243.5 | 1,250.5 | +15 | +1.2% | 3,005,200 |
2020/06/25 | 1,255 | 1,258.5 | 1,233.5 | 1,235.5 | -32.5 | -2.6% | 3,880,700 |
2020/06/24 | 1,270 | 1,275.5 | 1,262.5 | 1,268 | -4 | -0.3% | 3,711,800 |
2020/06/23 | 1,270 | 1,289 | 1,263.5 | 1,272 | +7 | +0.6% | 2,952,400 |
2020/06/22 | 1,264 | 1,276 | 1,261 | 1,265 | -4.5 | -0.4% | 2,503,000 |
2020/06/19 | 1,280 | 1,282 | 1,260 | 1,269.5 | +2 | +0.2% | 6,396,100 |
2020/06/18 | 1,270 | 1,273 | 1,255 | 1,267.5 | -8.5 | -0.7% | 2,526,200 |
2020/06/17 | 1,287 | 1,289.5 | 1,267 | 1,276 | -21.5 | -1.7% | 2,641,400 |
2020/06/16 | 1,270.5 | 1,302 | 1,261 | 1,297.5 | +59.5 | +4.8% | 3,841,000 |
2020/06/15 | 1,269.5 | 1,274.5 | 1,238 | 1,238 | -42.5 | -3.3% | 3,103,600 |
2020/06/12 | 1,266.5 | 1,282.5 | 1,247.5 | 1,280.5 | -9 | -0.7% | 5,100,000 |
2020/06/11 | 1,300.5 | 1,311.5 | 1,288.5 | 1,289.5 | -43.5 | -3.3% | 4,417,000 |
2020/06/10 | 1,328 | 1,343.5 | 1,322 | 1,333 | -15 | -1.1% | 3,234,200 |
2020/06/09 | 1,365 | 1,367 | 1,335 | 1,348 | -13 | -1% | 3,865,800 |
2020/06/08 | 1,359.5 | 1,361.5 | 1,346.5 | 1,361 | +26.5 | +2% | 3,523,500 |
2020/06/05 | 1,325 | 1,336 | 1,312.5 | 1,334.5 | +25 | +1.9% | 3,486,500 |
2020/06/04 | 1,336.5 | 1,340.5 | 1,298 | 1,309.5 | -11.5 | -0.9% | 4,025,100 |
2020/06/03 | 1,336 | 1,338 | 1,313.5 | 1,321 | +13 | +1% | 3,477,600 |
2020/06/02 | 1,290 | 1,313 | 1,286.5 | 1,308 | +29 | +2.3% | 3,153,700 |
2020/06/01 | 1,272.5 | 1,283 | 1,263.5 | 1,279 | -19 | -1.5% | 3,450,500 |
2020/05/29 | 1,294 | 1,298 | 1,277.5 | 1,298 | -1 | -0.1% | 7,162,700 |
2020/05/28 | 1,296 | 1,312 | 1,282 | 1,299 | +24.5 | +1.9% | 5,328,000 |
2020/05/27 | 1,265 | 1,275.5 | 1,247.5 | 1,274.5 | +33 | +2.7% | 4,881,600 |
2020/05/26 | 1,228 | 1,244.5 | 1,223 | 1,241.5 | +28 | +2.3% | 3,608,500 |
2020/05/25 | 1,219.5 | 1,222 | 1,210.5 | 1,213.5 | +10.5 | +0.9% | 2,713,400 |
2020/05/22 | 1,238.5 | 1,241 | 1,202 | 1,203 | -30.5 | -2.5% | 3,002,100 |
2020/05/21 | 1,248.5 | 1,251.5 | 1,233.5 | 1,233.5 | -14.5 | -1.2% | 3,123,100 |
2020/05/20 | 1,244 | 1,255 | 1,239 | 1,248 | -9 | -0.7% | 3,225,400 |
2020/05/19 | 1,279 | 1,279 | 1,256 | 1,257 | +17.5 | +1.4% | 3,361,800 |
2020/05/18 | 1,239 | 1,246.5 | 1,229.5 | 1,239.5 | +9 | +0.7% | 3,539,300 |
2020/05/15 | 1,258 | 1,263.5 | 1,229 | 1,230.5 | +2 | +0.2% | 2,891,100 |
2020/05/14 | 1,256.5 | 1,261.5 | 1,228 | 1,228.5 | -41.5 | -3.3% | 3,621,400 |
2020/05/13 | 1,280 | 1,286.5 | 1,268 | 1,270 | -24 | -1.9% | 4,014,400 |
2020/05/12 | 1,315 | 1,315.5 | 1,286 | 1,294 | -32.5 | -2.5% | 3,743,900 |
1051~
1100
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