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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,654 | 1,665 | 1,613 | 1,622.5 | -49 | -2.9% | 5,673,000 |
2019/02/06 | 1,706 | 1,709 | 1,670.5 | 1,671.5 | -24.5 | -1.4% | 4,617,200 |
2019/02/05 | 1,695 | 1,708 | 1,682.5 | 1,696 | +11.5 | +0.7% | 3,239,600 |
2019/02/04 | 1,673.5 | 1,687.5 | 1,671.5 | 1,684.5 | +23.5 | +1.4% | 2,307,700 |
2019/02/01 | 1,673 | 1,679 | 1,658.5 | 1,661 | -20.5 | -1.2% | 2,884,100 |
2019/01/31 | 1,692 | 1,694.5 | 1,670.5 | 1,681.5 | +18.5 | +1.1% | 3,154,700 |
2019/01/30 | 1,668 | 1,672 | 1,658 | 1,663 | +1.5 | +0.1% | 2,949,300 |
2019/01/29 | 1,659.5 | 1,671 | 1,648.5 | 1,661.5 | -3 | -0.2% | 2,898,500 |
2019/01/28 | 1,671.5 | 1,674.5 | 1,661 | 1,664.5 | -8.5 | -0.5% | 2,431,100 |
2019/01/25 | 1,648.5 | 1,673 | 1,648.5 | 1,673 | +24.5 | +1.5% | 3,171,500 |
2019/01/24 | 1,640 | 1,657 | 1,632.5 | 1,648.5 | -14.5 | -0.9% | 4,019,800 |
2019/01/23 | 1,655 | 1,673.5 | 1,651 | 1,663 | -10 | -0.6% | 2,401,100 |
2019/01/22 | 1,689 | 1,694 | 1,670 | 1,673 | -20 | -1.2% | 2,313,200 |
2019/01/21 | 1,671.5 | 1,698.5 | 1,669.5 | 1,693 | +48 | +2.9% | 3,275,100 |
2019/01/18 | 1,639.5 | 1,653 | 1,634.5 | 1,645 | +15 | +0.9% | 2,739,700 |
2019/01/17 | 1,618 | 1,630 | 1,614 | 1,630 | +12 | +0.7% | 2,697,100 |
2019/01/16 | 1,625.5 | 1,626 | 1,607 | 1,618 | -2 | -0.1% | 2,669,600 |
2019/01/15 | 1,608.5 | 1,623.5 | 1,596 | 1,620 | +11 | +0.7% | 2,935,100 |
2019/01/11 | 1,609 | 1,615 | 1,598 | 1,609 | +7 | +0.4% | 3,117,900 |
2019/01/10 | 1,596.5 | 1,606 | 1,586.5 | 1,602 | ±0 | ±0% | 2,759,200 |
2019/01/09 | 1,586 | 1,602 | 1,579 | 1,602 | +24 | +1.5% | 2,869,100 |
2019/01/08 | 1,580.5 | 1,595.5 | 1,561 | 1,578 | -6 | -0.4% | 4,181,800 |
2019/01/07 | 1,591 | 1,596 | 1,580 | 1,584 | +43 | +2.8% | 3,492,700 |
2019/01/04 | 1,521.5 | 1,548 | 1,500.5 | 1,541 | -20.5 | -1.3% | 4,510,100 |
2018/12/28 | 1,543 | 1,576 | 1,536 | 1,561.5 | +1 | +0.1% | 3,201,100 |
2018/12/27 | 1,546.5 | 1,569.5 | 1,527.5 | 1,560.5 | +73 | +4.9% | 4,162,300 |
2018/12/26 | 1,474 | 1,499 | 1,464.5 | 1,487.5 | +22.5 | +1.5% | 3,846,100 |
2018/12/25 | 1,489.5 | 1,494.5 | 1,460 | 1,465 | -82.5 | -5.3% | 4,803,200 |
2018/12/21 | 1,576 | 1,581.5 | 1,537.5 | 1,547.5 | -25.5 | -1.6% | 6,393,300 |
2018/12/20 | 1,606.5 | 1,613.5 | 1,565 | 1,573 | -40.5 | -2.5% | 5,305,700 |
2018/12/19 | 1,637 | 1,637.5 | 1,612.5 | 1,613.5 | -25 | -1.5% | 4,153,800 |
2018/12/18 | 1,646 | 1,660.5 | 1,638.5 | 1,638.5 | -27 | -1.6% | 3,623,000 |
2018/12/17 | 1,665 | 1,691.5 | 1,663 | 1,665.5 | -7.5 | -0.4% | 2,742,100 |
2018/12/14 | 1,670 | 1,689 | 1,665 | 1,673 | -14.5 | -0.9% | 5,312,000 |
2018/12/13 | 1,687 | 1,708.5 | 1,684 | 1,687.5 | +20.5 | +1.2% | 4,077,200 |
2018/12/12 | 1,644 | 1,671.5 | 1,637.5 | 1,667 | +31 | +1.9% | 4,763,800 |
2018/12/11 | 1,660.5 | 1,661.5 | 1,629 | 1,636 | -22.5 | -1.4% | 4,376,600 |
2018/12/10 | 1,650 | 1,667 | 1,645 | 1,658.5 | -19.5 | -1.2% | 3,818,000 |
2018/12/07 | 1,672.5 | 1,682.5 | 1,665.5 | 1,678 | +13.5 | +0.8% | 3,806,600 |
2018/12/06 | 1,688.5 | 1,689.5 | 1,656 | 1,664.5 | -39 | -2.3% | 4,906,200 |
2018/12/05 | 1,700.5 | 1,710 | 1,692.5 | 1,703.5 | -23 | -1.3% | 4,414,800 |
2018/12/04 | 1,790 | 1,796 | 1,723.5 | 1,726.5 | -47.5 | -2.7% | 5,731,300 |
2018/12/03 | 1,765 | 1,787.5 | 1,759.5 | 1,774 | +30.5 | +1.7% | 3,951,300 |
2018/11/30 | 1,731 | 1,752.5 | 1,728 | 1,743.5 | +11 | +0.6% | 5,281,400 |
2018/11/29 | 1,734.5 | 1,744 | 1,730 | 1,732.5 | +15.5 | +0.9% | 2,044,000 |
2018/11/28 | 1,722.5 | 1,727.5 | 1,698.5 | 1,717 | -7.5 | -0.4% | 2,685,100 |
2018/11/27 | 1,711 | 1,731.5 | 1,708.5 | 1,724.5 | +5 | +0.3% | 3,451,100 |
2018/11/26 | 1,693.5 | 1,719.5 | 1,688.5 | 1,719.5 | +26 | +1.5% | 3,475,600 |
2018/11/22 | 1,700 | 1,703.5 | 1,689 | 1,693.5 | -1 | -0.1% | 2,639,200 |
2018/11/21 | 1,710 | 1,710.5 | 1,676.5 | 1,694.5 | -55.5 | -3.2% | 5,560,800 |
1401~
1450
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