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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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