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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,908 | 1,921.5 | 1,878 | 1,879 | -50.5 | -2.6% | 6,104,600 |
| 2018/01/30 | 1,944.5 | 1,952 | 1,923 | 1,929.5 | -23.5 | -1.2% | 4,060,600 |
| 2018/01/29 | 1,920.5 | 1,956.5 | 1,912.5 | 1,953 | +25 | +1.3% | 3,372,500 |
| 2018/01/26 | 1,956 | 1,958.5 | 1,925.5 | 1,928 | -35 | -1.8% | 4,652,100 |
| 2018/01/25 | 1,930 | 1,966.5 | 1,930 | 1,963 | +23.5 | +1.2% | 4,114,000 |
| 2018/01/24 | 1,935 | 1,954 | 1,934 | 1,939.5 | -7.5 | -0.4% | 3,198,100 |
| 2018/01/23 | 1,946 | 1,958.5 | 1,939.5 | 1,947 | +6 | +0.3% | 2,598,100 |
| 2018/01/22 | 1,965 | 1,968 | 1,931 | 1,941 | -32 | -1.6% | 3,335,600 |
| 2018/01/19 | 1,949 | 1,974 | 1,938 | 1,973 | +33 | +1.7% | 3,624,400 |
| 2018/01/18 | 1,987.5 | 1,987.5 | 1,934.5 | 1,940 | -32 | -1.6% | 5,013,500 |
| 2018/01/17 | 1,984 | 1,988.5 | 1,968 | 1,972 | -23.5 | -1.2% | 3,421,200 |
| 2018/01/16 | 2,019.5 | 2,019.5 | 1,994 | 1,995.5 | -25.5 | -1.3% | 3,052,100 |
| 2018/01/15 | 2,020 | 2,033 | 2,010.5 | 2,021 | +21 | +1.1% | 2,707,200 |
| 2018/01/12 | 2,018.5 | 2,020 | 1,988 | 2,000 | -19.5 | -1% | 4,484,900 |
| 2018/01/11 | 1,995 | 2,019.5 | 1,992.5 | 2,019.5 | +15.5 | +0.8% | 3,454,700 |
| 2018/01/10 | 2,001 | 2,013 | 1,998 | 2,004 | -1.5 | -0.1% | 3,758,900 |
| 2018/01/09 | 2,016 | 2,043.5 | 1,997.5 | 2,005.5 | +13 | +0.7% | 5,534,600 |
| 2018/01/05 | 1,993 | 2,006 | 1,980 | 1,992.5 | +4 | +0.2% | 4,287,600 |
| 2018/01/04 | 1,935.5 | 1,988.5 | 1,931.5 | 1,988.5 | +73.5 | +3.8% | 6,014,000 |
| 2017/12/29 | 1,930 | 1,944.5 | 1,912 | 1,915 | -5.5 | -0.3% | 2,635,400 |
| 2017/12/28 | 1,922.5 | 1,941 | 1,905.5 | 1,920.5 | -3 | -0.2% | 2,956,800 |
| 2017/12/27 | 1,911 | 1,938 | 1,911 | 1,923.5 | +14 | +0.7% | 2,393,300 |
| 2017/12/26 | 1,927 | 1,931 | 1,907 | 1,909.5 | -18 | -0.9% | 1,799,300 |
| 2017/12/25 | 1,932 | 1,937 | 1,922 | 1,927.5 | -3 | -0.2% | 1,488,000 |
| 2017/12/22 | 1,903 | 1,935.5 | 1,899 | 1,930.5 | +36.5 | +1.9% | 4,348,300 |
| 2017/12/21 | 1,909 | 1,909.5 | 1,890.5 | 1,894 | -15 | -0.8% | 4,371,900 |
| 2017/12/20 | 1,860 | 1,914 | 1,858.5 | 1,909 | +50.5 | +2.7% | 6,030,300 |
| 2017/12/19 | 1,850 | 1,871 | 1,850 | 1,858.5 | +26 | +1.4% | 4,172,200 |
| 2017/12/18 | 1,829 | 1,840 | 1,821.5 | 1,832.5 | +25 | +1.4% | 2,990,400 |
| 2017/12/15 | 1,831.5 | 1,839 | 1,806.5 | 1,807.5 | -42.5 | -2.3% | 5,980,400 |
| 2017/12/14 | 1,840.5 | 1,854 | 1,840.5 | 1,850 | +2.5 | +0.1% | 2,595,700 |
| 2017/12/13 | 1,856 | 1,860 | 1,841 | 1,847.5 | -19 | -1% | 3,522,700 |
| 2017/12/12 | 1,842 | 1,872.5 | 1,841 | 1,866.5 | +26.5 | +1.4% | 3,382,500 |
| 2017/12/11 | 1,841 | 1,853.5 | 1,826.5 | 1,840 | +2.5 | +0.1% | 3,934,900 |
| 2017/12/08 | 1,784.5 | 1,839.5 | 1,784.5 | 1,837.5 | +69 | +3.9% | 9,010,000 |
| 2017/12/07 | 1,769 | 1,777.5 | 1,761 | 1,768.5 | +9.5 | +0.5% | 3,993,500 |
| 2017/12/06 | 1,779 | 1,784 | 1,749 | 1,759 | -28 | -1.6% | 5,293,400 |
| 2017/12/05 | 1,745.5 | 1,791.5 | 1,745.5 | 1,787 | +43 | +2.5% | 4,026,200 |
| 2017/12/04 | 1,768.5 | 1,776.5 | 1,741.5 | 1,744 | -22.5 | -1.3% | 3,235,300 |
| 2017/12/01 | 1,746 | 1,768.5 | 1,730 | 1,766.5 | +23 | +1.3% | 4,554,800 |
| 2017/11/30 | 1,719.5 | 1,748 | 1,716.5 | 1,743.5 | +26.5 | +1.5% | 5,817,300 |
| 2017/11/29 | 1,700 | 1,729 | 1,693 | 1,717 | +63.5 | +3.8% | 5,450,600 |
| 2017/11/28 | 1,658.5 | 1,675 | 1,652 | 1,653.5 | -8 | -0.5% | 3,442,500 |
| 2017/11/27 | 1,672 | 1,677 | 1,656.5 | 1,661.5 | -5.5 | -0.3% | 3,468,400 |
| 2017/11/24 | 1,664.5 | 1,670 | 1,659.5 | 1,667 | +0.5 | ±0% | 2,534,000 |
| 2017/11/22 | 1,666.5 | 1,672.5 | 1,661 | 1,666.5 | +8 | +0.5% | 2,841,700 |
| 2017/11/21 | 1,653 | 1,668.5 | 1,651 | 1,658.5 | +10 | +0.6% | 3,025,700 |
| 2017/11/20 | 1,656 | 1,667 | 1,646 | 1,648.5 | -7.5 | -0.5% | 2,963,800 |
| 2017/11/17 | 1,687.5 | 1,689.5 | 1,654 | 1,656 | -2.5 | -0.2% | 5,624,400 |
| 2017/11/16 | 1,650 | 1,676 | 1,648.5 | 1,658.5 | -2 | -0.1% | 3,740,800 |
1651～
1700
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
