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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,180 | 3,180 | 3,148 | 3,159 | -10 | -0.3% | 3,644,900 |
| 2023/09/25 | 3,191 | 3,193 | 3,156 | 3,169 | +10 | +0.3% | 2,749,900 |
| 2023/09/22 | 3,170 | 3,178 | 3,132 | 3,159 | -41 | -1.3% | 4,699,000 |
| 2023/09/21 | 3,200 | 3,227 | 3,195 | 3,200 | +2 | +0.1% | 3,680,700 |
| 2023/09/20 | 3,233 | 3,236 | 3,187 | 3,198 | -18 | -0.6% | 4,441,300 |
| 2023/09/19 | 3,155 | 3,219 | 3,142 | 3,216 | +57 | +1.8% | 4,951,800 |
| 2023/09/15 | 3,145 | 3,175 | 3,135 | 3,159 | +47 | +1.5% | 7,069,000 |
| 2023/09/14 | 3,082 | 3,119 | 3,077 | 3,112 | +29 | +0.9% | 4,220,300 |
| 2023/09/13 | 3,074 | 3,093 | 3,062 | 3,083 | +17 | +0.6% | 2,523,700 |
| 2023/09/12 | 3,108 | 3,109 | 3,060 | 3,066 | -30 | -1% | 3,270,300 |
| 2023/09/11 | 3,092 | 3,104 | 3,077 | 3,096 | +32 | +1% | 3,197,700 |
| 2023/09/08 | 3,077 | 3,093 | 3,063 | 3,064 | -47 | -1.5% | 4,837,600 |
| 2023/09/07 | 3,121 | 3,149 | 3,111 | 3,111 | -13 | -0.4% | 3,978,800 |
| 2023/09/06 | 3,113 | 3,128 | 3,102 | 3,124 | +19 | +0.6% | 3,791,800 |
| 2023/09/05 | 3,095 | 3,105 | 3,074 | 3,105 | ±0 | ±0% | 4,454,100 |
| 2023/09/04 | 3,055 | 3,106 | 3,043 | 3,105 | +61 | +2% | 5,554,800 |
| 2023/09/01 | 2,989.5 | 3,050 | 2,981 | 3,044 | +45 | +1.5% | 5,227,900 |
| 2023/08/31 | 2,951 | 2,999 | 2,941.5 | 2,999 | +44.5 | +1.5% | 12,966,400 |
| 2023/08/30 | 2,953 | 2,967.5 | 2,942.5 | 2,954.5 | +22.5 | +0.8% | 4,490,500 |
| 2023/08/29 | 2,958 | 2,959.5 | 2,926 | 2,932 | -12 | -0.4% | 2,711,700 |
| 2023/08/28 | 2,921 | 2,944 | 2,910 | 2,944 | +53.5 | +1.9% | 2,223,000 |
| 2023/08/25 | 2,873.5 | 2,897 | 2,866 | 2,890.5 | -14 | -0.5% | 2,802,300 |
| 2023/08/24 | 2,910 | 2,918.5 | 2,898.5 | 2,904.5 | +3.5 | +0.1% | 2,468,500 |
| 2023/08/23 | 2,888 | 2,903 | 2,881.5 | 2,901 | -10.5 | -0.4% | 2,340,200 |
| 2023/08/22 | 2,885 | 2,915.5 | 2,878.5 | 2,911.5 | +49.5 | +1.7% | 2,641,000 |
| 2023/08/21 | 2,890 | 2,893 | 2,856 | 2,862 | -15.5 | -0.5% | 2,872,800 |
| 2023/08/18 | 2,850 | 2,885.5 | 2,843 | 2,877.5 | +4.5 | +0.2% | 3,400,600 |
| 2023/08/17 | 2,900 | 2,904 | 2,839 | 2,873 | -51 | -1.7% | 4,460,700 |
| 2023/08/16 | 2,940 | 2,953.5 | 2,921 | 2,924 | -46.5 | -1.6% | 3,946,300 |
| 2023/08/15 | 2,978 | 2,995 | 2,965 | 2,970.5 | +21 | +0.7% | 3,129,800 |
| 2023/08/14 | 2,986 | 2,994.5 | 2,938.5 | 2,949.5 | -28 | -0.9% | 3,717,100 |
| 2023/08/10 | 2,963 | 2,979.5 | 2,954.5 | 2,977.5 | +18.5 | +0.6% | 3,530,000 |
| 2023/08/09 | 2,980 | 2,992 | 2,955.5 | 2,959 | +4.5 | +0.2% | 3,419,300 |
| 2023/08/08 | 2,950 | 2,967 | 2,935 | 2,954.5 | +32 | +1.1% | 3,456,700 |
| 2023/08/07 | 2,930 | 2,936 | 2,893 | 2,922.5 | -32.5 | -1.1% | 4,532,600 |
| 2023/08/04 | 2,922 | 2,958 | 2,891.5 | 2,955 | -1.5 | -0.1% | 6,732,400 |
| 2023/08/03 | 2,979 | 3,035 | 2,943.5 | 2,956.5 | -43 | -1.4% | 8,123,900 |
| 2023/08/02 | 3,015 | 3,047 | 2,991 | 2,999.5 | -59.5 | -1.9% | 4,229,500 |
| 2023/08/01 | 3,069 | 3,089 | 3,023 | 3,059 | +12 | +0.4% | 4,100,200 |
| 2023/07/31 | 3,041 | 3,075 | 3,034 | 3,047 | +51 | +1.7% | 6,140,700 |
| 2023/07/28 | 2,965.5 | 3,019 | 2,948.5 | 2,996 | -1 | ±0% | 6,751,600 |
| 2023/07/27 | 2,985.5 | 2,999.5 | 2,973 | 2,997 | +10.5 | +0.4% | 3,122,300 |
| 2023/07/26 | 3,014 | 3,017 | 2,980.5 | 2,986.5 | -28.5 | -0.9% | 2,734,600 |
| 2023/07/25 | 2,993 | 3,015 | 2,979.5 | 3,015 | +22 | +0.7% | 2,834,500 |
| 2023/07/24 | 2,988 | 3,008 | 2,981.5 | 2,993 | +24.5 | +0.8% | 3,330,800 |
| 2023/07/21 | 2,975 | 2,979.5 | 2,947 | 2,968.5 | -3 | -0.1% | 3,203,200 |
| 2023/07/20 | 2,984.5 | 2,999 | 2,966 | 2,971.5 | -10 | -0.3% | 3,286,000 |
| 2023/07/19 | 2,963 | 2,981.5 | 2,953.5 | 2,981.5 | +43 | +1.5% | 3,483,900 |
| 2023/07/18 | 2,890 | 2,953 | 2,890 | 2,938.5 | +11.5 | +0.4% | 2,469,300 |
| 2023/07/14 | 2,934 | 2,954 | 2,884.5 | 2,927 | -7 | -0.2% | 3,471,300 |
151～
200
件表示中 / 3452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 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 787,900円 | -2.4% | -11.7% | 2.54% | 13.11倍 | 1.56倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 伊藤忠 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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 | 978,700円 | +8.0% | +8.6% | 3.07% | 9.84倍 | 1.40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
