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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,675 | 1,683.5 | 1,666.5 | 1,681.5 | +25.5 | +1.5% | 2,793,900 |
2019/10/10 | 1,642 | 1,658.5 | 1,638 | 1,656 | +5 | +0.3% | 2,990,500 |
2019/10/09 | 1,654 | 1,663.5 | 1,647.5 | 1,651 | -16 | -1% | 2,863,300 |
2019/10/08 | 1,674 | 1,686 | 1,664.5 | 1,667 | +1.5 | +0.1% | 2,889,400 |
2019/10/07 | 1,675 | 1,683 | 1,660.5 | 1,665.5 | +1 | +0.1% | 2,028,400 |
2019/10/04 | 1,663.5 | 1,667.5 | 1,655 | 1,664.5 | -9.5 | -0.6% | 3,413,800 |
2019/10/03 | 1,660.5 | 1,675.5 | 1,654 | 1,674 | -23 | -1.4% | 3,445,500 |
2019/10/02 | 1,685 | 1,697 | 1,677.5 | 1,697 | -11.5 | -0.7% | 3,259,600 |
2019/10/01 | 1,695 | 1,712 | 1,690 | 1,708.5 | +20.5 | +1.2% | 3,400,400 |
2019/09/30 | 1,681.5 | 1,694.5 | 1,674 | 1,688 | -4 | -0.2% | 5,028,000 |
2019/09/27 | 1,713.5 | 1,730.5 | 1,683 | 1,692 | -81.5 | -4.6% | 7,467,900 |
2019/09/26 | 1,782.5 | 1,794.5 | 1,770.5 | 1,773.5 | -1.5 | -0.1% | 6,555,600 |
2019/09/25 | 1,765 | 1,785 | 1,757.5 | 1,775 | -13.5 | -0.8% | 4,362,100 |
2019/09/24 | 1,785 | 1,801 | 1,783 | 1,788.5 | +7 | +0.4% | 5,239,300 |
2019/09/20 | 1,773 | 1,784 | 1,770 | 1,781.5 | +26 | +1.5% | 4,935,000 |
2019/09/19 | 1,770.5 | 1,785.5 | 1,753 | 1,755.5 | -17.5 | -1% | 5,792,100 |
2019/09/18 | 1,778.5 | 1,785 | 1,764 | 1,773 | -4.5 | -0.3% | 4,247,900 |
2019/09/17 | 1,759 | 1,792.5 | 1,758 | 1,777.5 | +18.5 | +1.1% | 4,812,600 |
2019/09/13 | 1,747 | 1,764 | 1,735 | 1,759 | +10 | +0.6% | 7,038,600 |
2019/09/12 | 1,758 | 1,762 | 1,747.5 | 1,749 | -6.5 | -0.4% | 5,762,300 |
2019/09/11 | 1,723.5 | 1,755.5 | 1,722 | 1,755.5 | +44.5 | +2.6% | 6,417,200 |
2019/09/10 | 1,680.5 | 1,712 | 1,679.5 | 1,711 | +36.5 | +2.2% | 5,985,600 |
2019/09/09 | 1,655.5 | 1,678 | 1,651.5 | 1,674.5 | +19 | +1.1% | 4,546,600 |
2019/09/06 | 1,637 | 1,659 | 1,634.5 | 1,655.5 | +30.5 | +1.9% | 5,517,800 |
2019/09/05 | 1,616.5 | 1,636 | 1,611.5 | 1,625 | +16.5 | +1% | 5,991,200 |
2019/09/04 | 1,610.5 | 1,616.5 | 1,603.5 | 1,608.5 | -9 | -0.6% | 3,217,300 |
2019/09/03 | 1,595 | 1,620.5 | 1,593.5 | 1,617.5 | +25 | +1.6% | 3,171,100 |
2019/09/02 | 1,584 | 1,598.5 | 1,581.5 | 1,592.5 | ±0 | ±0% | 2,262,700 |
2019/08/30 | 1,567 | 1,598.5 | 1,565.5 | 1,592.5 | +36 | +2.3% | 4,930,900 |
2019/08/29 | 1,561.5 | 1,564.5 | 1,552 | 1,556.5 | -3.5 | -0.2% | 2,985,400 |
2019/08/28 | 1,564 | 1,568 | 1,556.5 | 1,560 | +5 | +0.3% | 2,846,700 |
2019/08/27 | 1,555.5 | 1,558 | 1,547 | 1,555 | +11.5 | +0.7% | 5,313,700 |
2019/08/26 | 1,528 | 1,551 | 1,525 | 1,543.5 | -21.5 | -1.4% | 3,939,500 |
2019/08/23 | 1,556.5 | 1,573 | 1,555 | 1,565 | -4 | -0.3% | 3,082,900 |
2019/08/22 | 1,567 | 1,570.5 | 1,557 | 1,569 | +8.5 | +0.5% | 3,608,800 |
2019/08/21 | 1,540 | 1,561 | 1,539 | 1,560.5 | +9.5 | +0.6% | 2,742,200 |
2019/08/20 | 1,552 | 1,552.5 | 1,542 | 1,551 | -1 | -0.1% | 2,798,800 |
2019/08/19 | 1,546 | 1,557.5 | 1,535 | 1,552 | +20 | +1.3% | 3,176,400 |
2019/08/16 | 1,523 | 1,534 | 1,513.5 | 1,532 | -1.5 | -0.1% | 3,364,200 |
2019/08/15 | 1,506.5 | 1,535 | 1,504 | 1,533.5 | -13 | -0.8% | 4,391,000 |
2019/08/14 | 1,533 | 1,547 | 1,529 | 1,546.5 | +33 | +2.2% | 3,714,500 |
2019/08/13 | 1,524.5 | 1,526 | 1,505.5 | 1,513.5 | -28 | -1.8% | 4,872,700 |
2019/08/09 | 1,551 | 1,551 | 1,526.5 | 1,541.5 | +10.5 | +0.7% | 4,199,800 |
2019/08/08 | 1,530.5 | 1,535 | 1,523 | 1,531 | -6 | -0.4% | 3,341,800 |
2019/08/07 | 1,539 | 1,540.5 | 1,531.5 | 1,537 | -2 | -0.1% | 3,813,500 |
2019/08/06 | 1,486 | 1,541 | 1,478 | 1,539 | +13 | +0.9% | 5,991,200 |
2019/08/05 | 1,551.5 | 1,551.5 | 1,518 | 1,526 | -46 | -2.9% | 6,799,500 |
2019/08/02 | 1,601 | 1,601.5 | 1,569 | 1,572 | -47 | -2.9% | 7,669,300 |
2019/08/01 | 1,606.5 | 1,631 | 1,605 | 1,619 | -4.5 | -0.3% | 3,258,700 |
2019/07/31 | 1,616.5 | 1,631.5 | 1,614 | 1,623.5 | -3 | -0.2% | 2,927,400 |
1251~
1300
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