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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,836 | 1,850 | 1,833 | 1,844.5 | +20 | +1.1% | 3,094,400 |
| 2018/04/12 | 1,840 | 1,841.5 | 1,821.5 | 1,824.5 | -13.5 | -0.7% | 3,418,500 |
| 2018/04/11 | 1,827 | 1,844 | 1,821 | 1,838 | +27 | +1.5% | 3,834,800 |
| 2018/04/10 | 1,778 | 1,819.5 | 1,777 | 1,811 | +24 | +1.3% | 3,164,900 |
| 2018/04/09 | 1,784.5 | 1,793.5 | 1,768.5 | 1,787 | -7.5 | -0.4% | 2,425,600 |
| 2018/04/06 | 1,782.5 | 1,804 | 1,778 | 1,794.5 | +6.5 | +0.4% | 3,508,500 |
| 2018/04/05 | 1,781 | 1,796.5 | 1,774.5 | 1,788 | +12.5 | +0.7% | 3,595,200 |
| 2018/04/04 | 1,784 | 1,786.5 | 1,768.5 | 1,775.5 | +5 | +0.3% | 2,894,700 |
| 2018/04/03 | 1,760 | 1,772.5 | 1,747.5 | 1,770.5 | -8.5 | -0.5% | 2,697,900 |
| 2018/04/02 | 1,785 | 1,796 | 1,779 | 1,779 | -12 | -0.7% | 2,119,000 |
| 2018/03/30 | 1,781.5 | 1,792 | 1,772 | 1,791 | +32 | +1.8% | 3,120,800 |
| 2018/03/29 | 1,774 | 1,780 | 1,744 | 1,759 | +5.5 | +0.3% | 3,245,000 |
| 2018/03/28 | 1,734 | 1,754.5 | 1,721.5 | 1,753.5 | -34.5 | -1.9% | 5,380,600 |
| 2018/03/27 | 1,751 | 1,788 | 1,739 | 1,788 | +57 | +3.3% | 5,165,200 |
| 2018/03/26 | 1,720 | 1,731 | 1,706 | 1,731 | ±0 | ±0% | 3,972,000 |
| 2018/03/23 | 1,740 | 1,745 | 1,722.5 | 1,731 | -54 | -3% | 5,516,700 |
| 2018/03/22 | 1,780.5 | 1,795.5 | 1,770.5 | 1,785 | ±0 | ±0% | 4,270,400 |
| 2018/03/20 | 1,758 | 1,786.5 | 1,754.5 | 1,785 | +17 | +1% | 3,070,300 |
| 2018/03/19 | 1,771.5 | 1,776 | 1,751 | 1,768 | -12.5 | -0.7% | 3,197,800 |
| 2018/03/16 | 1,790.5 | 1,790.5 | 1,779.5 | 1,780.5 | -8.5 | -0.5% | 3,469,000 |
| 2018/03/15 | 1,780 | 1,791 | 1,762 | 1,789 | -2 | -0.1% | 3,337,000 |
| 2018/03/14 | 1,787.5 | 1,805 | 1,782.5 | 1,791 | -15 | -0.8% | 3,403,500 |
| 2018/03/13 | 1,821 | 1,829 | 1,795.5 | 1,806 | -24 | -1.3% | 3,695,100 |
| 2018/03/12 | 1,803.5 | 1,832.5 | 1,797.5 | 1,830 | +62 | +3.5% | 3,690,500 |
| 2018/03/09 | 1,780 | 1,803 | 1,757.5 | 1,768 | -3 | -0.2% | 6,012,300 |
| 2018/03/08 | 1,791.5 | 1,797 | 1,761 | 1,771 | -23 | -1.3% | 4,041,900 |
| 2018/03/07 | 1,800 | 1,811.5 | 1,791 | 1,794 | -12 | -0.7% | 3,023,500 |
| 2018/03/06 | 1,817.5 | 1,830 | 1,804 | 1,806 | +13.5 | +0.8% | 3,190,400 |
| 2018/03/05 | 1,799 | 1,807 | 1,787 | 1,792.5 | -26 | -1.4% | 3,941,100 |
| 2018/03/02 | 1,834.5 | 1,843.5 | 1,815 | 1,818.5 | -41 | -2.2% | 5,098,600 |
| 2018/03/01 | 1,870 | 1,873 | 1,850.5 | 1,859.5 | -29.5 | -1.6% | 4,230,800 |
| 2018/02/28 | 1,892 | 1,924.5 | 1,888 | 1,889 | -27 | -1.4% | 3,946,300 |
| 2018/02/27 | 1,916 | 1,934 | 1,907.5 | 1,916 | +10 | +0.5% | 4,434,100 |
| 2018/02/26 | 1,902 | 1,910.5 | 1,893.5 | 1,906 | +29.5 | +1.6% | 4,202,300 |
| 2018/02/23 | 1,848 | 1,879 | 1,837.5 | 1,876.5 | +45 | +2.5% | 4,659,300 |
| 2018/02/22 | 1,818 | 1,835 | 1,812 | 1,831.5 | +3 | +0.2% | 4,264,000 |
| 2018/02/21 | 1,829.5 | 1,841 | 1,818.5 | 1,828.5 | +6.5 | +0.4% | 4,418,600 |
| 2018/02/20 | 1,826.5 | 1,828.5 | 1,805 | 1,822 | -25 | -1.4% | 3,311,400 |
| 2018/02/19 | 1,792 | 1,851 | 1,785 | 1,847 | +77 | +4.4% | 4,124,900 |
| 2018/02/16 | 1,788 | 1,795 | 1,767.5 | 1,770 | -6 | -0.3% | 5,579,500 |
| 2018/02/15 | 1,788.5 | 1,797 | 1,772 | 1,776 | -0.5 | ±0% | 3,266,300 |
| 2018/02/14 | 1,788 | 1,803 | 1,768 | 1,776.5 | -25 | -1.4% | 4,344,700 |
| 2018/02/13 | 1,830 | 1,836 | 1,793.5 | 1,801.5 | -18.5 | -1% | 6,157,800 |
| 2018/02/09 | 1,753 | 1,830 | 1,747 | 1,820 | +11.5 | +0.6% | 8,107,700 |
| 2018/02/08 | 1,805 | 1,882.5 | 1,804.5 | 1,808.5 | +6 | +0.3% | 9,315,200 |
| 2018/02/07 | 1,874.5 | 1,897 | 1,801.5 | 1,802.5 | -15.5 | -0.9% | 6,947,800 |
| 2018/02/06 | 1,831 | 1,838 | 1,778.5 | 1,818 | -87 | -4.6% | 8,161,000 |
| 2018/02/05 | 1,880.5 | 1,911 | 1,878.5 | 1,905 | -30.5 | -1.6% | 4,728,400 |
| 2018/02/02 | 1,921 | 1,939.5 | 1,904.5 | 1,935.5 | +6 | +0.3% | 3,654,700 |
| 2018/02/01 | 1,899 | 1,932.5 | 1,894 | 1,929.5 | +50.5 | +2.7% | 3,812,100 |
1601～
1650
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
