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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 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 |
2019/07/30 | 1,625.5 | 1,633.5 | 1,617 | 1,626.5 | +6 | +0.4% | 2,581,500 |
2019/07/29 | 1,619 | 1,621 | 1,610 | 1,620.5 | +1.5 | +0.1% | 2,288,500 |
2019/07/26 | 1,618 | 1,627 | 1,614 | 1,619 | -9.5 | -0.6% | 2,657,500 |
2019/07/25 | 1,636.5 | 1,638.5 | 1,628.5 | 1,628.5 | -7.5 | -0.5% | 2,629,500 |
2019/07/24 | 1,649 | 1,653 | 1,634 | 1,636 | -9 | -0.5% | 2,964,700 |
2019/07/23 | 1,639 | 1,649.5 | 1,629 | 1,645 | +9.5 | +0.6% | 2,097,900 |
2019/07/22 | 1,644.5 | 1,652 | 1,632 | 1,635.5 | -4 | -0.2% | 2,669,000 |
2019/07/19 | 1,618.5 | 1,639.5 | 1,617 | 1,639.5 | +24 | +1.5% | 3,943,400 |
2019/07/18 | 1,640 | 1,642.5 | 1,612.5 | 1,615.5 | -42.5 | -2.6% | 4,839,500 |
2019/07/17 | 1,660.5 | 1,671.5 | 1,655 | 1,658 | +0.5 | ±0% | 2,905,800 |
2019/07/16 | 1,655.5 | 1,661.5 | 1,649 | 1,657.5 | +2 | +0.1% | 3,052,800 |
2019/07/12 | 1,657.5 | 1,659 | 1,650 | 1,655.5 | +9 | +0.5% | 2,583,300 |
2019/07/11 | 1,642 | 1,652.5 | 1,638.5 | 1,646.5 | +8 | +0.5% | 2,871,200 |
2019/07/10 | 1,638 | 1,644.5 | 1,636 | 1,638.5 | -4.5 | -0.3% | 2,843,400 |
1251~
1300
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