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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,830 | 1,833.5 | 1,790.5 | 1,808.5 | +2 | +0.1% | 3,887,900 |
| 2018/06/26 | 1,801 | 1,813 | 1,788.5 | 1,806.5 | -7.5 | -0.4% | 3,869,700 |
| 2018/06/25 | 1,830.5 | 1,842.5 | 1,812 | 1,814 | -12.5 | -0.7% | 3,050,800 |
| 2018/06/22 | 1,810 | 1,831.5 | 1,806 | 1,826.5 | -4.5 | -0.2% | 3,247,300 |
| 2018/06/21 | 1,845 | 1,858 | 1,828.5 | 1,831 | -23 | -1.2% | 3,132,700 |
| 2018/06/20 | 1,877.5 | 1,878 | 1,826.5 | 1,854 | -27.5 | -1.5% | 3,391,200 |
| 2018/06/19 | 1,894.5 | 1,911.5 | 1,874 | 1,881.5 | -9 | -0.5% | 4,207,500 |
| 2018/06/18 | 1,901 | 1,904.5 | 1,881 | 1,890.5 | -19.5 | -1% | 2,487,300 |
| 2018/06/15 | 1,911 | 1,911.5 | 1,894.5 | 1,910 | +11 | +0.6% | 3,885,300 |
| 2018/06/14 | 1,903 | 1,908.5 | 1,890 | 1,899 | -10.5 | -0.5% | 3,032,200 |
| 2018/06/13 | 1,910 | 1,921.5 | 1,903.5 | 1,909.5 | +4 | +0.2% | 1,836,400 |
| 2018/06/12 | 1,923 | 1,925 | 1,903 | 1,905.5 | -6 | -0.3% | 2,291,600 |
| 2018/06/11 | 1,908 | 1,923.5 | 1,892.5 | 1,911.5 | +0.5 | ±0% | 1,815,700 |
| 2018/06/08 | 1,916.5 | 1,939.5 | 1,910 | 1,911 | -19 | -1% | 4,047,100 |
| 2018/06/07 | 1,920.5 | 1,930 | 1,916 | 1,930 | +24 | +1.3% | 2,853,500 |
| 2018/06/06 | 1,884 | 1,910.5 | 1,883.5 | 1,906 | +37.5 | +2% | 3,847,200 |
| 2018/06/05 | 1,885 | 1,885.5 | 1,865.5 | 1,868.5 | -16 | -0.8% | 2,652,400 |
| 2018/06/04 | 1,853.5 | 1,887 | 1,852 | 1,884.5 | +52.5 | +2.9% | 2,680,000 |
| 2018/06/01 | 1,812 | 1,842 | 1,805.5 | 1,832 | +4.5 | +0.2% | 3,312,800 |
| 2018/05/31 | 1,829 | 1,843 | 1,815 | 1,827.5 | +14.5 | +0.8% | 8,822,700 |
| 2018/05/30 | 1,829 | 1,832.5 | 1,810 | 1,813 | -40.5 | -2.2% | 3,624,700 |
| 2018/05/29 | 1,859.5 | 1,868.5 | 1,844 | 1,853.5 | -9.5 | -0.5% | 2,231,600 |
| 2018/05/28 | 1,883.5 | 1,887.5 | 1,858 | 1,863 | -33.5 | -1.8% | 3,071,800 |
| 2018/05/25 | 1,901 | 1,910.5 | 1,891.5 | 1,896.5 | -13 | -0.7% | 2,815,600 |
| 2018/05/24 | 1,924.5 | 1,935 | 1,907.5 | 1,909.5 | -15 | -0.8% | 2,791,700 |
| 2018/05/23 | 1,946 | 1,949 | 1,923 | 1,924.5 | -47 | -2.4% | 4,965,800 |
| 2018/05/22 | 1,967.5 | 1,976.5 | 1,960 | 1,971.5 | +4 | +0.2% | 1,670,700 |
| 2018/05/21 | 1,965 | 1,969 | 1,946.5 | 1,967.5 | ±0 | ±0% | 2,209,400 |
| 2018/05/18 | 1,960 | 1,968 | 1,954.5 | 1,967.5 | +11.5 | +0.6% | 2,849,800 |
| 2018/05/17 | 1,946 | 1,957 | 1,935 | 1,956 | +24 | +1.2% | 2,987,100 |
| 2018/05/16 | 1,937.5 | 1,939 | 1,927.5 | 1,932 | -9 | -0.5% | 3,055,100 |
| 2018/05/15 | 1,919 | 1,946.5 | 1,918 | 1,941 | +18.5 | +1% | 2,585,200 |
| 2018/05/14 | 1,923 | 1,926.5 | 1,911 | 1,922.5 | -4 | -0.2% | 2,701,200 |
| 2018/05/11 | 1,925.5 | 1,937 | 1,917 | 1,926.5 | +1 | +0.1% | 3,808,700 |
| 2018/05/10 | 1,941.5 | 1,953 | 1,925.5 | 1,925.5 | -23 | -1.2% | 3,486,400 |
| 2018/05/09 | 1,995 | 1,999.5 | 1,947 | 1,948.5 | -47 | -2.4% | 5,299,900 |
| 2018/05/08 | 1,924 | 1,996 | 1,911 | 1,995.5 | +66.5 | +3.4% | 8,172,600 |
| 2018/05/07 | 1,962 | 1,963 | 1,912 | 1,929 | -34 | -1.7% | 3,883,500 |
| 2018/05/02 | 1,972.5 | 1,977 | 1,952 | 1,963 | -13 | -0.7% | 2,442,300 |
| 2018/05/01 | 1,963 | 1,978.5 | 1,954 | 1,976 | +6.5 | +0.3% | 2,714,900 |
| 2018/04/27 | 1,960.5 | 1,969.5 | 1,941 | 1,969.5 | +18.5 | +0.9% | 4,117,200 |
| 2018/04/26 | 1,962 | 1,962.5 | 1,939.5 | 1,951 | -8.5 | -0.4% | 2,898,700 |
| 2018/04/25 | 1,947.5 | 1,966 | 1,946 | 1,959.5 | -2.5 | -0.1% | 2,614,200 |
| 2018/04/24 | 1,944 | 1,962.5 | 1,932.5 | 1,962 | +24 | +1.2% | 3,318,000 |
| 2018/04/23 | 1,908.5 | 1,948 | 1,906 | 1,938 | +24 | +1.3% | 3,292,700 |
| 2018/04/20 | 1,885 | 1,918.5 | 1,885 | 1,914 | +32.5 | +1.7% | 3,984,400 |
| 2018/04/19 | 1,876 | 1,894 | 1,873 | 1,881.5 | +23.5 | +1.3% | 4,565,700 |
| 2018/04/18 | 1,855 | 1,861 | 1,844.5 | 1,858 | +6.5 | +0.4% | 3,184,100 |
| 2018/04/17 | 1,847 | 1,854.5 | 1,839.5 | 1,851.5 | +0.5 | ±0% | 2,799,500 |
| 2018/04/16 | 1,840 | 1,854 | 1,836 | 1,851 | +6.5 | +0.4% | 2,323,500 |
1551～
1600
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
