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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 3,378 | 3,388 | 3,345 | 3,350 | -23 | -0.7% | 1,774,600 |
| 2024/08/23 | 3,363 | 3,381 | 3,334 | 3,373 | +11 | +0.3% | 1,984,000 |
| 2024/08/22 | 3,349 | 3,364 | 3,326 | 3,362 | +6 | +0.2% | 1,801,400 |
| 2024/08/21 | 3,311 | 3,365 | 3,298 | 3,356 | -17 | -0.5% | 2,683,700 |
| 2024/08/20 | 3,430 | 3,443 | 3,352 | 3,373 | -19 | -0.6% | 3,391,900 |
| 2024/08/19 | 3,450 | 3,473 | 3,388 | 3,392 | -92 | -2.6% | 3,039,700 |
| 2024/08/16 | 3,505 | 3,505 | 3,429 | 3,484 | +106 | +3.1% | 3,170,400 |
| 2024/08/15 | 3,321 | 3,413 | 3,315 | 3,378 | +65 | +2% | 2,826,700 |
| 2024/08/14 | 3,299 | 3,346 | 3,261 | 3,313 | +55 | +1.7% | 3,034,200 |
| 2024/08/13 | 3,292 | 3,292 | 3,213 | 3,258 | +86 | +2.7% | 3,518,800 |
| 2024/08/09 | 3,180 | 3,219 | 3,106 | 3,172 | +63 | +2% | 3,957,900 |
| 2024/08/08 | 3,128 | 3,185 | 3,090 | 3,109 | -72 | -2.3% | 3,894,800 |
| 2024/08/07 | 2,956 | 3,265 | 2,939 | 3,181 | +202 | +6.8% | 5,923,300 |
| 2024/08/06 | 3,082 | 3,105 | 2,900 | 2,979 | +217 | +7.9% | 7,236,200 |
| 2024/08/05 | 3,040 | 3,100 | 2,675.5 | 2,762 | -593 | -17.7% | 8,949,700 |
| 2024/08/02 | 3,483 | 3,494 | 3,328 | 3,355 | -271 | -7.5% | 5,731,900 |
| 2024/08/01 | 3,604 | 3,637 | 3,569 | 3,626 | -152 | -4% | 5,537,600 |
| 2024/07/31 | 3,812 | 3,885 | 3,735 | 3,778 | -68 | -1.8% | 5,201,500 |
| 2024/07/30 | 3,806 | 3,877 | 3,784 | 3,846 | -11 | -0.3% | 2,313,500 |
| 2024/07/29 | 3,836 | 3,892 | 3,803 | 3,857 | +73 | +1.9% | 1,925,300 |
| 2024/07/26 | 3,781 | 3,819 | 3,747 | 3,784 | ±0 | ±0% | 1,999,100 |
| 2024/07/25 | 3,800 | 3,806 | 3,755 | 3,784 | -115 | -2.9% | 3,261,800 |
| 2024/07/24 | 3,941 | 3,962 | 3,891 | 3,899 | -70 | -1.8% | 1,889,300 |
| 2024/07/23 | 3,965 | 3,982 | 3,938 | 3,969 | +32 | +0.8% | 1,508,500 |
| 2024/07/22 | 4,001 | 4,003 | 3,928 | 3,937 | -39 | -1% | 1,475,900 |
| 2024/07/19 | 4,009 | 4,010 | 3,941 | 3,976 | -62 | -1.5% | 2,827,500 |
| 2024/07/18 | 4,063 | 4,088 | 4,038 | 4,038 | -68 | -1.7% | 1,648,200 |
| 2024/07/17 | 4,088 | 4,125 | 4,079 | 4,106 | +43 | +1.1% | 1,828,000 |
| 2024/07/16 | 4,024 | 4,086 | 4,012 | 4,063 | +64 | +1.6% | 1,633,100 |
| 2024/07/12 | 3,998 | 4,035 | 3,984 | 3,999 | -62 | -1.5% | 2,730,700 |
| 2024/07/11 | 4,100 | 4,102 | 4,060 | 4,061 | +13 | +0.3% | 2,068,300 |
| 2024/07/10 | 4,059 | 4,075 | 4,005 | 4,048 | -15 | -0.4% | 2,655,000 |
| 2024/07/09 | 4,070 | 4,092 | 4,054 | 4,063 | ±0 | ±0% | 2,447,900 |
| 2024/07/08 | 4,085 | 4,112 | 4,059 | 4,063 | -52 | -1.3% | 2,023,000 |
| 2024/07/05 | 4,148 | 4,164 | 4,101 | 4,115 | -13 | -0.3% | 1,880,200 |
| 2024/07/04 | 4,125 | 4,140 | 4,104 | 4,128 | +42 | +1% | 1,875,900 |
| 2024/07/03 | 4,126 | 4,126 | 4,050 | 4,086 | -30 | -0.7% | 2,437,500 |
| 2024/07/02 | 4,053 | 4,136 | 4,023 | 4,116 | +81 | +2% | 4,369,500 |
| 2024/07/01 | 4,065 | 4,073 | 4,023 | 4,035 | +18 | +0.4% | 2,232,700 |
| 2024/06/28 | 3,995 | 4,027 | 3,974 | 4,017 | +70 | +1.8% | 3,378,500 |
| 2024/06/27 | 3,960 | 3,994 | 3,934 | 3,947 | -32 | -0.8% | 2,394,200 |
| 2024/06/26 | 3,964 | 3,988 | 3,927 | 3,979 | +10 | +0.3% | 2,827,900 |
| 2024/06/25 | 3,917 | 3,986 | 3,904 | 3,969 | +107 | +2.8% | 3,735,100 |
| 2024/06/24 | 3,827 | 3,878 | 3,808 | 3,862 | +26 | +0.7% | 3,025,900 |
| 2024/06/21 | 3,850 | 3,861 | 3,797 | 3,836 | -11 | -0.3% | 10,472,700 |
| 2024/06/20 | 3,820 | 3,858 | 3,811 | 3,847 | +7 | +0.2% | 2,404,500 |
| 2024/06/19 | 3,860 | 3,881 | 3,826 | 3,840 | -13 | -0.3% | 3,715,200 |
| 2024/06/18 | 3,915 | 3,930 | 3,840 | 3,853 | -46 | -1.2% | 2,662,500 |
| 2024/06/17 | 3,945 | 3,957 | 3,891 | 3,899 | -116 | -2.9% | 3,510,000 |
| 2024/06/14 | 3,950 | 4,021 | 3,938 | 4,015 | +56 | +1.4% | 5,183,800 |
151～
200
件表示中 / 3676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 | 296,100円 | +1.3% | +32.7% | 4.39% | 6.40倍 | 0.82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 | 240,400円 | -0.9% | +2.7% | 4.16% | 10.07倍 | 1.03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 | 251,300円 | -2.4% | -11.7% | 3.98% | 7.85倍 | 0.97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 | 203,300円 | +4.8% | +0.5% | 4.67% | 6.75倍 | 1.00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 | 219,600円 | +8.0% | +8.6% | 4.55% | 6.63倍 | 0.93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
