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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 1,778.5 | 1,783.5 | 1,767 | 1,768.5 | -5 | -0.3% | 2,863,000 |
| 2018/09/05 | 1,770 | 1,780 | 1,766.5 | 1,773.5 | +2.5 | +0.1% | 3,724,400 |
| 2018/09/04 | 1,786 | 1,786.5 | 1,765.5 | 1,771 | -16 | -0.9% | 4,395,300 |
| 2018/09/03 | 1,800.5 | 1,801.5 | 1,781 | 1,787 | -16.5 | -0.9% | 3,626,100 |
| 2018/08/31 | 1,805.5 | 1,813 | 1,797.5 | 1,803.5 | -4 | -0.2% | 3,464,600 |
| 2018/08/30 | 1,838 | 1,839 | 1,805.5 | 1,807.5 | -24.5 | -1.3% | 4,341,500 |
| 2018/08/29 | 1,826 | 1,839 | 1,819 | 1,832 | +6.5 | +0.4% | 2,898,300 |
| 2018/08/28 | 1,840.5 | 1,849.5 | 1,825.5 | 1,825.5 | -5.5 | -0.3% | 3,451,800 |
| 2018/08/27 | 1,820 | 1,834 | 1,816 | 1,831 | +13.5 | +0.7% | 2,374,100 |
| 2018/08/24 | 1,825 | 1,832 | 1,814 | 1,817.5 | +8 | +0.4% | 2,014,100 |
| 2018/08/23 | 1,827.5 | 1,828 | 1,804.5 | 1,809.5 | -12.5 | -0.7% | 2,515,300 |
| 2018/08/22 | 1,796 | 1,822 | 1,794.5 | 1,822 | +28 | +1.6% | 3,213,200 |
| 2018/08/21 | 1,802 | 1,805.5 | 1,791 | 1,794 | -12.5 | -0.7% | 3,494,100 |
| 2018/08/20 | 1,818 | 1,820 | 1,801.5 | 1,806.5 | -11 | -0.6% | 2,594,600 |
| 2018/08/17 | 1,815 | 1,821 | 1,811 | 1,817.5 | +19 | +1.1% | 3,216,100 |
| 2018/08/16 | 1,787 | 1,800.5 | 1,775 | 1,798.5 | -3.5 | -0.2% | 3,155,100 |
| 2018/08/15 | 1,820 | 1,830 | 1,797 | 1,802 | -12.5 | -0.7% | 2,980,900 |
| 2018/08/14 | 1,815 | 1,821.5 | 1,804 | 1,814.5 | +11 | +0.6% | 3,274,200 |
| 2018/08/13 | 1,832 | 1,839 | 1,800.5 | 1,803.5 | -37 | -2% | 3,098,800 |
| 2018/08/10 | 1,877.5 | 1,878 | 1,837 | 1,840.5 | -33 | -1.8% | 3,516,700 |
| 2018/08/09 | 1,873.5 | 1,878.5 | 1,860.5 | 1,873.5 | -6 | -0.3% | 2,217,500 |
| 2018/08/08 | 1,896.5 | 1,897.5 | 1,877.5 | 1,879.5 | +3 | +0.2% | 3,173,500 |
| 2018/08/07 | 1,861.5 | 1,877 | 1,849.5 | 1,876.5 | +12 | +0.6% | 2,521,700 |
| 2018/08/06 | 1,892 | 1,904 | 1,862 | 1,864.5 | -19.5 | -1% | 3,251,800 |
| 2018/08/03 | 1,856.5 | 1,897 | 1,853.5 | 1,884 | +26 | +1.4% | 5,856,100 |
| 2018/08/02 | 1,861 | 1,874.5 | 1,849 | 1,858 | -19 | -1% | 3,765,300 |
| 2018/08/01 | 1,848.5 | 1,880 | 1,843.5 | 1,877 | +42 | +2.3% | 2,895,300 |
| 2018/07/31 | 1,851.5 | 1,861 | 1,832 | 1,835 | -34 | -1.8% | 4,038,700 |
| 2018/07/30 | 1,865 | 1,879.5 | 1,863.5 | 1,869 | -5 | -0.3% | 2,183,700 |
| 2018/07/27 | 1,865.5 | 1,884.5 | 1,859.5 | 1,874 | +22.5 | +1.2% | 3,560,600 |
| 2018/07/26 | 1,849 | 1,853 | 1,843 | 1,851.5 | +16.5 | +0.9% | 2,694,300 |
| 2018/07/25 | 1,806.5 | 1,835.5 | 1,805 | 1,835 | +36 | +2% | 3,526,500 |
| 2018/07/24 | 1,799 | 1,805.5 | 1,794 | 1,799 | ±0 | ±0% | 3,327,700 |
| 2018/07/23 | 1,808 | 1,818 | 1,798 | 1,799 | -29 | -1.6% | 4,108,500 |
| 2018/07/20 | 1,863 | 1,863 | 1,821.5 | 1,828 | -39.5 | -2.1% | 3,482,800 |
| 2018/07/19 | 1,860 | 1,879.5 | 1,854.5 | 1,867.5 | +16.5 | +0.9% | 2,616,600 |
1501～
1550
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
