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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/20 | 1,716 | 1,750 | 1,712.5 | 1,750 | +16 | +0.9% | 3,191,700 |
| 2018/11/19 | 1,745 | 1,747 | 1,721.5 | 1,734 | -13.5 | -0.8% | 2,935,300 |
| 2018/11/16 | 1,734 | 1,751.5 | 1,731 | 1,747.5 | +16.5 | +1% | 4,332,600 |
| 2018/11/15 | 1,736 | 1,737 | 1,716.5 | 1,731 | -4 | -0.2% | 3,321,800 |
| 2018/11/14 | 1,718 | 1,742.5 | 1,716 | 1,735 | -3.5 | -0.2% | 2,964,600 |
| 2018/11/13 | 1,752 | 1,753 | 1,718 | 1,738.5 | -43.5 | -2.4% | 3,700,600 |
| 2018/11/12 | 1,759 | 1,783.5 | 1,756.5 | 1,782 | +23 | +1.3% | 3,332,000 |
| 2018/11/09 | 1,762 | 1,768.5 | 1,756 | 1,759 | -4.5 | -0.3% | 3,203,000 |
| 2018/11/08 | 1,767 | 1,773 | 1,759 | 1,763.5 | +27 | +1.6% | 3,798,300 |
| 2018/11/07 | 1,751.5 | 1,769.5 | 1,727 | 1,736.5 | -21.5 | -1.2% | 4,223,100 |
| 2018/11/06 | 1,724 | 1,765 | 1,721.5 | 1,758 | +45.5 | +2.7% | 3,546,200 |
| 2018/11/05 | 1,715 | 1,723 | 1,704.5 | 1,712.5 | -17.5 | -1% | 4,303,400 |
| 2018/11/02 | 1,691 | 1,731.5 | 1,685.5 | 1,730 | +39 | +2.3% | 5,987,600 |
| 2018/11/01 | 1,718.5 | 1,719.5 | 1,685 | 1,691 | -22.5 | -1.3% | 5,626,400 |
| 2018/10/31 | 1,717 | 1,720 | 1,702.5 | 1,713.5 | +11.5 | +0.7% | 4,356,200 |
| 2018/10/30 | 1,680 | 1,710 | 1,679 | 1,702 | +22.5 | +1.3% | 9,479,200 |
| 2018/10/29 | 1,676 | 1,694.5 | 1,671 | 1,679.5 | +9 | +0.5% | 3,460,100 |
| 2018/10/26 | 1,700 | 1,705.5 | 1,658.5 | 1,670.5 | -3.5 | -0.2% | 5,799,300 |
| 2018/10/25 | 1,681 | 1,691 | 1,670 | 1,674 | -51 | -3% | 6,229,400 |
| 2018/10/24 | 1,744 | 1,752.5 | 1,710.5 | 1,725 | ±0 | ±0% | 4,792,500 |
| 2018/10/23 | 1,770.5 | 1,771 | 1,724.5 | 1,725 | -60.5 | -3.4% | 5,624,200 |
| 2018/10/22 | 1,757 | 1,786.5 | 1,747 | 1,785.5 | +18.5 | +1% | 5,003,500 |
| 2018/10/19 | 1,764 | 1,770 | 1,754 | 1,767 | -12 | -0.7% | 4,094,600 |
| 2018/10/18 | 1,808 | 1,813 | 1,778 | 1,779 | -29 | -1.6% | 3,900,800 |
| 2018/10/17 | 1,811.5 | 1,815.5 | 1,794.5 | 1,808 | +10.5 | +0.6% | 3,923,400 |
| 2018/10/16 | 1,794 | 1,799.5 | 1,786 | 1,797.5 | +1.5 | +0.1% | 4,360,300 |
| 2018/10/15 | 1,816 | 1,820.5 | 1,792.5 | 1,796 | -26 | -1.4% | 4,029,900 |
| 2018/10/12 | 1,830 | 1,840.5 | 1,810.5 | 1,822 | -9.5 | -0.5% | 6,149,000 |
| 2018/10/11 | 1,847.5 | 1,857 | 1,824 | 1,831.5 | -77.5 | -4.1% | 6,108,500 |
| 2018/10/10 | 1,918.5 | 1,925 | 1,901.5 | 1,909 | +4.5 | +0.2% | 4,295,800 |
| 2018/10/09 | 1,904.5 | 1,914 | 1,885.5 | 1,904.5 | -11.5 | -0.6% | 5,554,200 |
| 2018/10/05 | 1,902.5 | 1,929.5 | 1,902.5 | 1,916 | -1.5 | -0.1% | 5,012,100 |
| 2018/10/04 | 1,923 | 1,928 | 1,913 | 1,917.5 | +12 | +0.6% | 4,611,300 |
| 2018/10/03 | 1,918.5 | 1,926 | 1,891.5 | 1,905.5 | -25 | -1.3% | 4,660,500 |
| 2018/10/02 | 1,925 | 1,945 | 1,925 | 1,930.5 | +22 | +1.2% | 5,621,900 |
| 2018/10/01 | 1,900 | 1,911.5 | 1,886 | 1,908.5 | +14 | +0.7% | 3,697,500 |
1451～
1500
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
