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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,380 | 1,390 | 1,370 | 1,380 | +15 | +1.1% | 7,431,000 |
| 2016/11/30 | 1,365 | 1,367 | 1,352.5 | 1,365 | +4 | +0.3% | 6,649,000 |
| 2016/11/29 | 1,358 | 1,364.5 | 1,350.5 | 1,361 | -0.5 | ±0% | 3,882,200 |
| 2016/11/28 | 1,351 | 1,364.5 | 1,351 | 1,361.5 | +10.5 | +0.8% | 4,473,200 |
| 2016/11/25 | 1,359.5 | 1,371 | 1,345.5 | 1,351 | -5.5 | -0.4% | 6,320,900 |
| 2016/11/24 | 1,330.5 | 1,358 | 1,327 | 1,356.5 | +40 | +3% | 9,563,100 |
| 2016/11/22 | 1,305 | 1,318.5 | 1,298.5 | 1,316.5 | +16 | +1.2% | 5,323,100 |
| 2016/11/21 | 1,308.5 | 1,310.5 | 1,299.5 | 1,300.5 | -12.5 | -1% | 5,177,300 |
| 2016/11/18 | 1,332.5 | 1,338.5 | 1,312.5 | 1,313 | -8 | -0.6% | 5,575,600 |
| 2016/11/17 | 1,304.5 | 1,321 | 1,304.5 | 1,321 | +8 | +0.6% | 4,788,300 |
| 2016/11/16 | 1,316 | 1,323 | 1,304 | 1,313 | +6 | +0.5% | 4,243,700 |
| 2016/11/15 | 1,311.5 | 1,324 | 1,297.5 | 1,307 | +1 | +0.1% | 4,728,200 |
| 2016/11/14 | 1,294 | 1,314 | 1,293 | 1,306 | +21 | +1.6% | 5,693,900 |
| 2016/11/11 | 1,261 | 1,294.5 | 1,261 | 1,285 | +32 | +2.6% | 8,757,200 |
| 2016/11/10 | 1,240.5 | 1,259 | 1,235.5 | 1,253 | +61 | +5.1% | 9,357,200 |
| 2016/11/09 | 1,250 | 1,262.5 | 1,175 | 1,192 | -50 | -4% | 10,891,800 |
| 2016/11/08 | 1,229 | 1,242.5 | 1,224.5 | 1,242 | +18.5 | +1.5% | 4,160,900 |
| 2016/11/07 | 1,224 | 1,234 | 1,210.5 | 1,223.5 | +6 | +0.5% | 4,065,500 |
| 2016/11/04 | 1,216.5 | 1,227.5 | 1,202 | 1,217.5 | -6.5 | -0.5% | 6,702,000 |
| 2016/11/02 | 1,200 | 1,227 | 1,196 | 1,224 | +15 | +1.2% | 6,514,500 |
| 2016/11/01 | 1,210.5 | 1,220 | 1,192.5 | 1,209 | -0.5 | ±0% | 6,720,900 |
| 2016/10/31 | 1,218.5 | 1,222.5 | 1,205 | 1,209.5 | -7 | -0.6% | 5,718,000 |
| 2016/10/28 | 1,206 | 1,216.5 | 1,202.5 | 1,216.5 | +17 | +1.4% | 6,526,800 |
| 2016/10/27 | 1,198 | 1,204.5 | 1,192.5 | 1,199.5 | -1.5 | -0.1% | 3,196,900 |
| 2016/10/26 | 1,198 | 1,201.5 | 1,191.5 | 1,201 | -1 | -0.1% | 3,824,500 |
| 2016/10/25 | 1,211 | 1,212 | 1,201 | 1,202 | -5.5 | -0.5% | 4,001,100 |
| 2016/10/24 | 1,204 | 1,207.5 | 1,199 | 1,207.5 | +2 | +0.2% | 3,102,100 |
| 2016/10/21 | 1,211 | 1,213.5 | 1,201.5 | 1,205.5 | -0.5 | ±0% | 3,603,300 |
| 2016/10/20 | 1,204 | 1,211.5 | 1,200 | 1,206 | +7 | +0.6% | 4,658,900 |
| 2016/10/19 | 1,202.5 | 1,204 | 1,192.5 | 1,199 | -5.5 | -0.5% | 3,564,800 |
| 2016/10/18 | 1,195.5 | 1,205 | 1,190 | 1,204.5 | +0.5 | ±0% | 3,203,300 |
| 2016/10/17 | 1,196.5 | 1,207 | 1,196 | 1,204 | +6 | +0.5% | 3,248,900 |
| 2016/10/14 | 1,192 | 1,202.5 | 1,188 | 1,198 | +0.5 | ±0% | 3,792,600 |
| 2016/10/13 | 1,195.5 | 1,205 | 1,187.5 | 1,197.5 | -0.5 | ±0% | 4,282,800 |
| 2016/10/12 | 1,195 | 1,204.5 | 1,194 | 1,198 | -10 | -0.8% | 4,477,900 |
| 2016/10/11 | 1,186 | 1,208 | 1,186 | 1,208 | +32.5 | +2.8% | 8,844,600 |
| 2016/10/07 | 1,165 | 1,175.5 | 1,165 | 1,175.5 | +15 | +1.3% | 5,180,900 |
| 2016/10/06 | 1,145 | 1,161 | 1,145 | 1,160.5 | +26 | +2.3% | 7,459,800 |
| 2016/10/05 | 1,131 | 1,138 | 1,123 | 1,134.5 | +8 | +0.7% | 4,075,200 |
| 2016/10/04 | 1,128.5 | 1,131.5 | 1,117 | 1,126.5 | +1.5 | +0.1% | 3,644,200 |
| 2016/10/03 | 1,130.5 | 1,133 | 1,123 | 1,125 | +2 | +0.2% | 2,458,100 |
| 2016/09/30 | 1,115.5 | 1,128.5 | 1,112.5 | 1,123 | -12.5 | -1.1% | 4,861,300 |
| 2016/09/29 | 1,122 | 1,144 | 1,120 | 1,135.5 | +31 | +2.8% | 8,195,900 |
| 2016/09/28 | 1,102.5 | 1,119 | 1,098.5 | 1,104.5 | -29.5 | -2.6% | 7,297,800 |
| 2016/09/27 | 1,120 | 1,134 | 1,107.5 | 1,134 | +2 | +0.2% | 8,628,000 |
| 2016/09/26 | 1,140 | 1,140 | 1,130 | 1,132 | +1.5 | +0.1% | 5,667,700 |
| 2016/09/23 | 1,130 | 1,135.5 | 1,121 | 1,130.5 | ±0 | ±0% | 4,838,800 |
| 2016/09/21 | 1,110 | 1,131 | 1,102.5 | 1,130.5 | +16.5 | +1.5% | 5,280,500 |
| 2016/09/20 | 1,096.5 | 1,115 | 1,093 | 1,114 | +13.5 | +1.2% | 4,815,600 |
| 2016/09/16 | 1,103 | 1,105.5 | 1,096 | 1,100.5 | -2 | -0.2% | 4,833,800 |
1951～
2000
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
