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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/22 | 1,599.5 | 1,608.5 | 1,595.5 | 1,606.5 | +3 | +0.2% | 1,669,900 |
| 2019/04/19 | 1,614.5 | 1,617.5 | 1,601.5 | 1,603.5 | +1 | +0.1% | 2,580,900 |
| 2019/04/18 | 1,600.5 | 1,613.5 | 1,598.5 | 1,602.5 | +7 | +0.4% | 3,998,500 |
| 2019/04/17 | 1,594.5 | 1,608.5 | 1,589 | 1,595.5 | +8 | +0.5% | 3,706,200 |
| 2019/04/16 | 1,595 | 1,597.5 | 1,585 | 1,587.5 | -12.5 | -0.8% | 3,624,300 |
| 2019/04/15 | 1,596 | 1,607 | 1,592.5 | 1,600 | +24.5 | +1.6% | 2,991,900 |
| 2019/04/12 | 1,580 | 1,583.5 | 1,568 | 1,575.5 | +2 | +0.1% | 2,694,400 |
| 2019/04/11 | 1,571 | 1,581 | 1,567 | 1,573.5 | -5.5 | -0.3% | 3,442,000 |
| 2019/04/10 | 1,577 | 1,584.5 | 1,571 | 1,579 | -22.5 | -1.4% | 2,290,500 |
| 2019/04/09 | 1,590 | 1,602.5 | 1,588 | 1,601.5 | +6 | +0.4% | 3,007,300 |
| 2019/04/08 | 1,608 | 1,611 | 1,593 | 1,595.5 | -6.5 | -0.4% | 2,392,500 |
| 2019/04/05 | 1,585 | 1,603.5 | 1,583.5 | 1,602 | +15.5 | +1% | 3,392,400 |
| 2019/04/04 | 1,584 | 1,598 | 1,579.5 | 1,586.5 | -1 | -0.1% | 2,935,700 |
| 2019/04/03 | 1,574.5 | 1,589.5 | 1,571 | 1,587.5 | +10.5 | +0.7% | 4,296,000 |
| 2019/04/02 | 1,588.5 | 1,600 | 1,577 | 1,577 | +5 | +0.3% | 4,750,600 |
| 2019/04/01 | 1,553 | 1,579.5 | 1,551 | 1,572 | +41 | +2.7% | 4,925,100 |
| 2019/03/29 | 1,536.5 | 1,538.5 | 1,523 | 1,531 | +13 | +0.9% | 3,446,100 |
| 2019/03/28 | 1,547 | 1,549.5 | 1,518 | 1,518 | -38.5 | -2.5% | 4,203,200 |
| 2019/03/27 | 1,564 | 1,566.5 | 1,546.5 | 1,556.5 | -45 | -2.8% | 5,029,600 |
| 2019/03/26 | 1,581.5 | 1,601.5 | 1,571.5 | 1,601.5 | +30.5 | +1.9% | 8,520,300 |
| 2019/03/25 | 1,584 | 1,584 | 1,560.5 | 1,571 | -45.5 | -2.8% | 6,173,800 |
| 2019/03/22 | 1,613.5 | 1,616.5 | 1,597 | 1,616.5 | +10.5 | +0.7% | 4,555,000 |
| 2019/03/20 | 1,594 | 1,608 | 1,592 | 1,606 | +13 | +0.8% | 3,281,800 |
| 2019/03/19 | 1,596.5 | 1,598 | 1,587.5 | 1,593 | +1.5 | +0.1% | 3,026,400 |
| 2019/03/18 | 1,598 | 1,598 | 1,585 | 1,591.5 | +4.5 | +0.3% | 2,760,600 |
| 2019/03/15 | 1,578.5 | 1,595 | 1,576 | 1,587 | +9 | +0.6% | 4,182,000 |
| 2019/03/14 | 1,579.5 | 1,586.5 | 1,572.5 | 1,578 | +8 | +0.5% | 3,546,500 |
| 2019/03/13 | 1,578.5 | 1,584 | 1,563.5 | 1,570 | -15 | -0.9% | 4,400,500 |
| 2019/03/12 | 1,583.5 | 1,598.5 | 1,579.5 | 1,585 | +23 | +1.5% | 4,266,700 |
| 2019/03/11 | 1,550.5 | 1,567 | 1,546.5 | 1,562 | +11.5 | +0.7% | 2,633,500 |
| 2019/03/08 | 1,570 | 1,573.5 | 1,550 | 1,550.5 | -22.5 | -1.4% | 5,475,700 |
| 2019/03/07 | 1,587 | 1,592.5 | 1,573 | 1,573 | -19 | -1.2% | 4,464,100 |
| 2019/03/06 | 1,596 | 1,603 | 1,591 | 1,592 | -2.5 | -0.2% | 3,185,600 |
| 2019/03/05 | 1,596.5 | 1,602 | 1,592 | 1,594.5 | -9 | -0.6% | 4,007,600 |
| 2019/03/04 | 1,611.5 | 1,614 | 1,597.5 | 1,603.5 | +3 | +0.2% | 2,592,100 |
| 2019/03/01 | 1,600.5 | 1,604.5 | 1,592 | 1,600.5 | ±0 | ±0% | 3,332,300 |
1351～
1400
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
