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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,699 | 1,699 | 1,650 | 1,660.5 | -57 | -3.3% | 6,421,900 |
| 2017/11/14 | 1,716.5 | 1,721.5 | 1,695 | 1,717.5 | -14 | -0.8% | 5,505,000 |
| 2017/11/13 | 1,778 | 1,779 | 1,731 | 1,731.5 | -53.5 | -3% | 4,201,900 |
| 2017/11/10 | 1,746 | 1,788.5 | 1,746 | 1,785 | +10 | +0.6% | 6,022,500 |
| 2017/11/09 | 1,790 | 1,797.5 | 1,747 | 1,775 | -6 | -0.3% | 7,877,100 |
| 2017/11/08 | 1,760.5 | 1,781.5 | 1,755 | 1,781 | +20 | +1.1% | 5,988,900 |
| 2017/11/07 | 1,750 | 1,764.5 | 1,726 | 1,761 | +21 | +1.2% | 7,221,300 |
| 2017/11/06 | 1,683 | 1,742 | 1,640 | 1,740 | +77 | +4.6% | 10,102,400 |
| 2017/11/02 | 1,666 | 1,687 | 1,660.5 | 1,663 | ±0 | ±0% | 5,088,100 |
| 2017/11/01 | 1,641 | 1,664 | 1,638.5 | 1,663 | +29.5 | +1.8% | 3,858,900 |
| 2017/10/31 | 1,640 | 1,642.5 | 1,631 | 1,633.5 | -10.5 | -0.6% | 2,968,400 |
| 2017/10/30 | 1,653 | 1,657 | 1,638 | 1,644 | -15.5 | -0.9% | 4,229,500 |
| 2017/10/27 | 1,646 | 1,663.5 | 1,644.5 | 1,659.5 | +17.5 | +1.1% | 4,348,600 |
| 2017/10/26 | 1,634.5 | 1,643 | 1,625.5 | 1,642 | +3 | +0.2% | 2,728,800 |
| 2017/10/25 | 1,650 | 1,654 | 1,633.5 | 1,639 | -9.5 | -0.6% | 3,855,100 |
| 2017/10/24 | 1,616 | 1,650 | 1,614 | 1,648.5 | +32.5 | +2% | 4,687,600 |
| 2017/10/23 | 1,608 | 1,617 | 1,599 | 1,616 | +22 | +1.4% | 2,930,100 |
| 2017/10/20 | 1,591 | 1,598 | 1,588.5 | 1,594 | -11.5 | -0.7% | 2,849,000 |
| 2017/10/19 | 1,603 | 1,608 | 1,597.5 | 1,605.5 | +6 | +0.4% | 2,163,200 |
| 2017/10/18 | 1,600 | 1,601 | 1,591 | 1,599.5 | -3 | -0.2% | 2,567,400 |
| 2017/10/17 | 1,608 | 1,614 | 1,597 | 1,602.5 | -5.5 | -0.3% | 3,576,800 |
| 2017/10/16 | 1,600 | 1,612.5 | 1,592 | 1,608 | +19.5 | +1.2% | 3,062,700 |
| 2017/10/13 | 1,582 | 1,594.5 | 1,573.5 | 1,588.5 | +10 | +0.6% | 3,872,600 |
| 2017/10/12 | 1,581.5 | 1,583.5 | 1,577.5 | 1,578.5 | +5 | +0.3% | 2,243,000 |
| 2017/10/11 | 1,570.5 | 1,579.5 | 1,567.5 | 1,573.5 | -5 | -0.3% | 3,185,500 |
| 2017/10/10 | 1,571 | 1,578.5 | 1,565 | 1,578.5 | -2.5 | -0.2% | 3,230,900 |
| 2017/10/06 | 1,583.5 | 1,589 | 1,579.5 | 1,581 | +10 | +0.6% | 2,967,400 |
| 2017/10/05 | 1,581 | 1,581 | 1,566 | 1,571 | -10 | -0.6% | 3,003,900 |
| 2017/10/04 | 1,588 | 1,594 | 1,580 | 1,581 | -14.5 | -0.9% | 4,139,700 |
| 2017/10/03 | 1,597 | 1,597 | 1,578.5 | 1,595.5 | +1 | +0.1% | 4,567,900 |
| 2017/10/02 | 1,610.5 | 1,613.5 | 1,589 | 1,594.5 | -24 | -1.5% | 3,678,100 |
| 2017/09/29 | 1,620 | 1,628 | 1,612 | 1,618.5 | -5.5 | -0.3% | 3,462,300 |
| 2017/09/28 | 1,625 | 1,630 | 1,619.5 | 1,624 | +2 | +0.1% | 2,743,100 |
| 2017/09/27 | 1,628 | 1,633.5 | 1,619 | 1,622 | -35 | -2.1% | 3,841,500 |
| 2017/09/26 | 1,639 | 1,660.5 | 1,637.5 | 1,657 | +18 | +1.1% | 5,776,300 |
| 2017/09/25 | 1,640 | 1,644 | 1,632 | 1,639 | +4.5 | +0.3% | 3,939,200 |
| 2017/09/22 | 1,632 | 1,637 | 1,622.5 | 1,634.5 | +9.5 | +0.6% | 3,645,100 |
| 2017/09/21 | 1,622 | 1,635 | 1,621.5 | 1,625 | +11.5 | +0.7% | 3,688,500 |
| 2017/09/20 | 1,609 | 1,616.5 | 1,603 | 1,613.5 | +5 | +0.3% | 3,861,800 |
| 2017/09/19 | 1,599 | 1,612.5 | 1,597 | 1,608.5 | +23 | +1.5% | 4,414,900 |
| 2017/09/15 | 1,586.5 | 1,596.5 | 1,583.5 | 1,585.5 | ±0 | ±0% | 4,550,900 |
| 2017/09/14 | 1,587.5 | 1,592.5 | 1,579 | 1,585.5 | ±0 | ±0% | 3,754,200 |
| 2017/09/13 | 1,589.5 | 1,594 | 1,582.5 | 1,585.5 | +7.5 | +0.5% | 3,019,400 |
| 2017/09/12 | 1,590.5 | 1,592.5 | 1,576 | 1,578 | -7 | -0.4% | 3,501,100 |
| 2017/09/11 | 1,564 | 1,590.5 | 1,563.5 | 1,585 | +37 | +2.4% | 3,744,600 |
| 2017/09/08 | 1,541 | 1,561 | 1,541 | 1,548 | -3.5 | -0.2% | 3,715,600 |
| 2017/09/07 | 1,563 | 1,569 | 1,550.5 | 1,551.5 | -9.5 | -0.6% | 3,371,100 |
| 2017/09/06 | 1,557 | 1,564 | 1,542 | 1,561 | +6.5 | +0.4% | 3,757,200 |
| 2017/09/05 | 1,561 | 1,564 | 1,550 | 1,554.5 | -3 | -0.2% | 3,132,700 |
| 2017/09/04 | 1,548.5 | 1,559.5 | 1,544 | 1,557.5 | +4.5 | +0.3% | 2,512,500 |
1701～
1750
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
