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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 1,648.5 | 1,654.5 | 1,637 | 1,643 | +4.5 | +0.3% | 2,668,100 |
| 2019/07/08 | 1,644.5 | 1,646.5 | 1,637 | 1,638.5 | -8 | -0.5% | 2,715,200 |
| 2019/07/05 | 1,651 | 1,652.5 | 1,642.5 | 1,646.5 | -6 | -0.4% | 2,601,600 |
| 2019/07/04 | 1,664 | 1,666.5 | 1,649.5 | 1,652.5 | ±0 | ±0% | 2,498,400 |
| 2019/07/03 | 1,669.5 | 1,671 | 1,647.5 | 1,652.5 | -26 | -1.5% | 3,454,100 |
| 2019/07/02 | 1,665 | 1,684 | 1,655 | 1,678.5 | +18.5 | +1.1% | 4,190,000 |
| 2019/07/01 | 1,650 | 1,661 | 1,646.5 | 1,660 | +27.5 | +1.7% | 4,304,500 |
| 2019/06/28 | 1,625.5 | 1,635.5 | 1,624.5 | 1,632.5 | +1.5 | +0.1% | 3,944,500 |
| 2019/06/27 | 1,621.5 | 1,631 | 1,618 | 1,631 | +15.5 | +1% | 3,540,200 |
| 2019/06/26 | 1,614.5 | 1,616 | 1,605 | 1,615.5 | +4 | +0.2% | 3,617,500 |
| 2019/06/25 | 1,613 | 1,620.5 | 1,607.5 | 1,611.5 | -1.5 | -0.1% | 3,862,700 |
| 2019/06/24 | 1,610 | 1,620 | 1,605 | 1,613 | +3.5 | +0.2% | 2,654,800 |
| 2019/06/21 | 1,622 | 1,629 | 1,604 | 1,609.5 | -10 | -0.6% | 8,942,800 |
| 2019/06/20 | 1,623.5 | 1,627 | 1,604.5 | 1,619.5 | -16.5 | -1% | 4,801,800 |
| 2019/06/19 | 1,615.5 | 1,642.5 | 1,615 | 1,636 | +37 | +2.3% | 4,156,300 |
| 2019/06/18 | 1,605.5 | 1,614.5 | 1,593.5 | 1,599 | -2.5 | -0.2% | 3,487,700 |
| 2019/06/17 | 1,599 | 1,609 | 1,598.5 | 1,601.5 | -4.5 | -0.3% | 3,302,100 |
| 2019/06/14 | 1,608 | 1,614 | 1,596 | 1,606 | +1.5 | +0.1% | 3,472,600 |
| 2019/06/13 | 1,611 | 1,614.5 | 1,593 | 1,604.5 | -18 | -1.1% | 4,508,200 |
| 2019/06/12 | 1,630 | 1,646 | 1,620 | 1,622.5 | +0.5 | ±0% | 4,679,600 |
| 2019/06/11 | 1,615 | 1,633 | 1,610 | 1,622 | +7 | +0.4% | 3,399,900 |
| 2019/06/10 | 1,614 | 1,621.5 | 1,603.5 | 1,615 | +4 | +0.2% | 4,267,800 |
| 2019/06/07 | 1,610 | 1,614 | 1,605 | 1,611 | +7.5 | +0.5% | 2,669,100 |
| 2019/06/06 | 1,610 | 1,614 | 1,602.5 | 1,603.5 | -1.5 | -0.1% | 2,975,300 |
| 2019/06/05 | 1,603.5 | 1,606 | 1,595 | 1,605 | +24 | +1.5% | 3,476,300 |
| 2019/06/04 | 1,567.5 | 1,581.5 | 1,560 | 1,581 | +20 | +1.3% | 3,332,700 |
| 2019/06/03 | 1,545 | 1,561 | 1,543.5 | 1,561 | -7.5 | -0.5% | 3,033,900 |
| 2019/05/31 | 1,571 | 1,586.5 | 1,563 | 1,568.5 | -13 | -0.8% | 3,770,200 |
| 2019/05/30 | 1,550 | 1,583 | 1,549 | 1,581.5 | +19.5 | +1.2% | 2,823,000 |
| 2019/05/29 | 1,566.5 | 1,568 | 1,552.5 | 1,562 | -16 | -1% | 3,471,400 |
| 2019/05/28 | 1,574.5 | 1,582 | 1,570.5 | 1,578 | -0.5 | ±0% | 6,982,600 |
| 2019/05/27 | 1,583.5 | 1,590 | 1,575 | 1,578.5 | -1.5 | -0.1% | 1,751,300 |
| 2019/05/24 | 1,576.5 | 1,585 | 1,551 | 1,580 | -12.5 | -0.8% | 3,541,100 |
| 2019/05/23 | 1,604.5 | 1,609.5 | 1,586.5 | 1,592.5 | -28.5 | -1.8% | 3,938,800 |
| 2019/05/22 | 1,615.5 | 1,624.5 | 1,610.5 | 1,621 | +15 | +0.9% | 2,860,900 |
| 2019/05/21 | 1,607.5 | 1,617.5 | 1,599 | 1,606 | -9.5 | -0.6% | 2,518,900 |
| 2019/05/20 | 1,618 | 1,623.5 | 1,609.5 | 1,615.5 | +4.5 | +0.3% | 2,381,600 |
| 2019/05/17 | 1,596.5 | 1,617 | 1,586 | 1,611 | +27 | +1.7% | 4,197,400 |
| 2019/05/16 | 1,580.5 | 1,585.5 | 1,569 | 1,584 | -4 | -0.3% | 3,101,300 |
| 2019/05/15 | 1,567.5 | 1,589.5 | 1,556 | 1,588 | +20 | +1.3% | 4,139,800 |
| 2019/05/14 | 1,545 | 1,570 | 1,535.5 | 1,568 | +1 | +0.1% | 4,383,500 |
| 2019/05/13 | 1,567.5 | 1,579 | 1,556.5 | 1,567 | -13.5 | -0.9% | 3,669,900 |
| 2019/05/10 | 1,550.5 | 1,585.5 | 1,548 | 1,580.5 | +12.5 | +0.8% | 6,770,500 |
| 2019/05/09 | 1,502.5 | 1,611 | 1,480 | 1,568 | +51.5 | +3.4% | 11,405,500 |
| 2019/05/08 | 1,526 | 1,531.5 | 1,508.5 | 1,516.5 | -25 | -1.6% | 4,500,400 |
| 2019/05/07 | 1,590 | 1,592 | 1,537.5 | 1,541.5 | -48 | -3% | 5,997,000 |
| 2019/04/26 | 1,585 | 1,592 | 1,573.5 | 1,589.5 | -4 | -0.3% | 3,232,100 |
| 2019/04/25 | 1,591 | 1,598 | 1,582.5 | 1,593.5 | +6.5 | +0.4% | 2,042,600 |
| 2019/04/24 | 1,620 | 1,624 | 1,584 | 1,587 | -24 | -1.5% | 3,374,000 |
| 2019/04/23 | 1,605.5 | 1,614 | 1,600.5 | 1,611 | +4.5 | +0.3% | 3,121,900 |
1301～
1350
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
