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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,891 | 1,909 | 1,881.5 | 1,894.5 | +18 | +1% | 4,709,800 |
| 2018/09/27 | 1,881 | 1,903.5 | 1,873.5 | 1,876.5 | -30 | -1.6% | 5,507,100 |
| 2018/09/26 | 1,911 | 1,923.5 | 1,889 | 1,906.5 | -40.5 | -2.1% | 6,130,800 |
| 2018/09/25 | 1,923 | 1,948.5 | 1,920 | 1,947 | +24.5 | +1.3% | 6,860,400 |
| 2018/09/21 | 1,885 | 1,928.5 | 1,885 | 1,922.5 | +47 | +2.5% | 8,220,700 |
| 2018/09/20 | 1,883.5 | 1,886 | 1,873 | 1,875.5 | -1 | -0.1% | 4,786,600 |
| 2018/09/19 | 1,880 | 1,888 | 1,875.5 | 1,876.5 | +20.5 | +1.1% | 5,083,700 |
| 2018/09/18 | 1,817.5 | 1,863.5 | 1,815.5 | 1,856 | +43.5 | +2.4% | 6,461,500 |
| 2018/09/14 | 1,798.5 | 1,812.5 | 1,794.5 | 1,812.5 | +19.5 | +1.1% | 5,888,100 |
| 2018/09/13 | 1,760 | 1,793 | 1,755 | 1,793 | +36 | +2% | 4,486,400 |
| 2018/09/12 | 1,763 | 1,764.5 | 1,741 | 1,757 | +1 | +0.1% | 4,088,500 |
| 2018/09/11 | 1,763.5 | 1,769.5 | 1,750 | 1,756 | -4 | -0.2% | 4,428,700 |
| 2018/09/10 | 1,757 | 1,770.5 | 1,754.5 | 1,760 | -6.5 | -0.4% | 3,477,200 |
| 2018/09/07 | 1,766 | 1,775.5 | 1,748 | 1,766.5 | -2 | -0.1% | 4,506,900 |
1451～
1500
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
