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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,291 | 1,337.5 | 1,280 | 1,326.5 | +34.5 | +2.7% | 5,421,900 |
2020/05/08 | 1,214.5 | 1,302 | 1,195 | 1,292 | +98.5 | +8.3% | 9,557,000 |
2020/05/07 | 1,175 | 1,199.5 | 1,170 | 1,193.5 | -2 | -0.2% | 4,090,100 |
2020/05/01 | 1,216 | 1,221 | 1,190 | 1,195.5 | -33 | -2.7% | 4,191,900 |
2020/04/30 | 1,249.5 | 1,257.5 | 1,227 | 1,228.5 | +12.5 | +1% | 6,238,400 |
2020/04/28 | 1,224 | 1,227 | 1,206.5 | 1,216 | -5.5 | -0.5% | 2,813,700 |
2020/04/27 | 1,200.5 | 1,224 | 1,194 | 1,221.5 | +31.5 | +2.6% | 3,134,000 |
2020/04/24 | 1,181 | 1,192.5 | 1,176 | 1,190 | -1.5 | -0.1% | 4,391,700 |
2020/04/23 | 1,156.5 | 1,193 | 1,156.5 | 1,191.5 | +40.5 | +3.5% | 3,165,300 |
2020/04/22 | 1,150 | 1,160 | 1,137 | 1,151 | -13.5 | -1.2% | 3,539,300 |
2020/04/21 | 1,163 | 1,168.5 | 1,151.5 | 1,164.5 | -13 | -1.1% | 3,648,800 |
2020/04/20 | 1,183 | 1,189 | 1,174 | 1,177.5 | -13 | -1.1% | 3,105,200 |
2020/04/17 | 1,182.5 | 1,198.5 | 1,173.5 | 1,190.5 | +15.5 | +1.3% | 3,347,800 |
2020/04/16 | 1,181 | 1,184 | 1,166 | 1,175 | -21 | -1.8% | 3,921,500 |
2020/04/15 | 1,192 | 1,200.5 | 1,178 | 1,196 | -5.5 | -0.5% | 3,883,200 |
2020/04/14 | 1,193.5 | 1,207 | 1,185.5 | 1,201.5 | +12 | +1% | 3,527,500 |
2020/04/13 | 1,211.5 | 1,215 | 1,188.5 | 1,189.5 | -36.5 | -3% | 2,235,700 |
2020/04/10 | 1,213 | 1,226 | 1,181 | 1,226 | +15 | +1.2% | 4,151,400 |
2020/04/09 | 1,224 | 1,224.5 | 1,195.5 | 1,211 | +7.5 | +0.6% | 4,230,500 |
2020/04/08 | 1,191 | 1,204 | 1,159 | 1,203.5 | +13 | +1.1% | 5,552,000 |
2020/04/07 | 1,200 | 1,201.5 | 1,160 | 1,190.5 | +19 | +1.6% | 5,138,100 |
2020/04/06 | 1,130 | 1,180.5 | 1,114.5 | 1,171.5 | +28 | +2.4% | 5,701,500 |
2020/04/03 | 1,156 | 1,167 | 1,137 | 1,143.5 | -17.5 | -1.5% | 4,762,800 |
2020/04/02 | 1,165 | 1,176.5 | 1,150 | 1,161 | -16.5 | -1.4% | 4,534,500 |
2020/04/01 | 1,215 | 1,228 | 1,162.5 | 1,177.5 | -61.5 | -5% | 6,328,300 |
2020/03/31 | 1,268.5 | 1,272.5 | 1,230 | 1,239 | -46.5 | -3.6% | 5,511,900 |
2020/03/30 | 1,254 | 1,286.5 | 1,237 | 1,285.5 | -48 | -3.6% | 7,261,800 |
2020/03/27 | 1,338 | 1,338.5 | 1,293 | 1,333.5 | +40 | +3.1% | 9,344,200 |
2020/03/26 | 1,302 | 1,312.5 | 1,266 | 1,293.5 | -53.5 | -4% | 7,905,300 |
2020/03/25 | 1,310 | 1,348.5 | 1,304 | 1,347 | +104.5 | +8.4% | 7,833,400 |
2020/03/24 | 1,220.5 | 1,244.5 | 1,208.5 | 1,242.5 | +44 | +3.7% | 8,109,300 |
2020/03/23 | 1,175.5 | 1,201 | 1,155.5 | 1,198.5 | +22 | +1.9% | 8,655,000 |
2020/03/19 | 1,193 | 1,208 | 1,164.5 | 1,176.5 | +1.5 | +0.1% | 10,076,900 |
2020/03/18 | 1,179.5 | 1,218 | 1,165 | 1,175 | ±0 | ±0% | 9,302,900 |
2020/03/17 | 1,149 | 1,201 | 1,137 | 1,175 | +4.5 | +0.4% | 10,303,500 |
2020/03/16 | 1,208 | 1,218 | 1,166 | 1,170.5 | -44.5 | -3.7% | 11,352,600 |
1101~
1150
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