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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,093 | 1,098.5 | 1,089.5 | 1,089.5 | -5.5 | -0.5% | 3,326,900 |
| 2016/08/25 | 1,092.5 | 1,098.5 | 1,090.5 | 1,095 | +2.5 | +0.2% | 3,093,100 |
| 2016/08/24 | 1,087 | 1,104 | 1,087 | 1,092.5 | +8 | +0.7% | 3,853,700 |
| 2016/08/23 | 1,082.5 | 1,091 | 1,078 | 1,084.5 | -8.5 | -0.8% | 3,175,400 |
| 2016/08/22 | 1,093.5 | 1,096 | 1,082 | 1,093 | +3.5 | +0.3% | 2,934,500 |
| 2016/08/19 | 1,072.5 | 1,095 | 1,068.5 | 1,089.5 | +32 | +3% | 5,100,700 |
| 2016/08/18 | 1,066 | 1,068 | 1,050 | 1,057.5 | -12 | -1.1% | 2,897,400 |
| 2016/08/17 | 1,045 | 1,071.5 | 1,042.5 | 1,069.5 | +23.5 | +2.2% | 3,383,600 |
| 2016/08/16 | 1,061 | 1,067 | 1,046 | 1,046 | -10.5 | -1% | 3,071,700 |
| 2016/08/15 | 1,074.5 | 1,075 | 1,052 | 1,056.5 | -14 | -1.3% | 3,939,900 |
| 2016/08/12 | 1,078 | 1,078 | 1,061.5 | 1,070.5 | +5.5 | +0.5% | 3,217,300 |
| 2016/08/10 | 1,059 | 1,069 | 1,052.5 | 1,065 | +2.5 | +0.2% | 2,843,900 |
| 2016/08/09 | 1,050.5 | 1,063.5 | 1,048.5 | 1,062.5 | +17 | +1.6% | 3,842,500 |
| 2016/08/08 | 1,044 | 1,047 | 1,036.5 | 1,045.5 | +12 | +1.2% | 4,780,600 |
| 2016/08/05 | 1,029 | 1,037.5 | 1,021 | 1,033.5 | +6 | +0.6% | 4,233,100 |
| 2016/08/04 | 1,010 | 1,031.5 | 1,002.5 | 1,027.5 | +23.5 | +2.3% | 6,688,100 |
| 2016/08/03 | 1,000.5 | 1,010 | 995.1 | 1,004 | -13.5 | -1.3% | 5,864,800 |
| 2016/08/02 | 1,038.5 | 1,038.5 | 1,016.5 | 1,017.5 | -29 | -2.8% | 6,057,200 |
| 2016/08/01 | 1,072.5 | 1,095 | 1,042.5 | 1,046.5 | -37.5 | -3.5% | 9,790,300 |
| 2016/07/29 | 1,089.5 | 1,096 | 1,063.5 | 1,084 | -8 | -0.7% | 5,161,500 |
| 2016/07/28 | 1,089 | 1,097 | 1,080 | 1,092 | +14 | +1.3% | 4,352,100 |
| 2016/07/27 | 1,081.5 | 1,091 | 1,070 | 1,078 | +4.5 | +0.4% | 5,674,500 |
| 2016/07/26 | 1,088.5 | 1,089.5 | 1,068 | 1,073.5 | -21 | -1.9% | 3,347,200 |
| 2016/07/25 | 1,098 | 1,104.5 | 1,091.5 | 1,094.5 | -3.5 | -0.3% | 3,025,700 |
| 2016/07/22 | 1,090 | 1,104.5 | 1,085.5 | 1,098 | -6.5 | -0.6% | 2,758,400 |
| 2016/07/21 | 1,112 | 1,118 | 1,096.5 | 1,104.5 | +6 | +0.5% | 3,781,600 |
| 2016/07/20 | 1,105 | 1,107.5 | 1,087.5 | 1,098.5 | -6.5 | -0.6% | 4,033,200 |
| 2016/07/19 | 1,105.5 | 1,106 | 1,090.5 | 1,105 | +19 | +1.7% | 4,849,900 |
| 2016/07/15 | 1,083.5 | 1,096 | 1,074.5 | 1,086 | +4 | +0.4% | 4,743,300 |
| 2016/07/14 | 1,078.5 | 1,084.5 | 1,070.5 | 1,082 | +3.5 | +0.3% | 3,414,100 |
| 2016/07/13 | 1,075 | 1,083 | 1,068.5 | 1,078.5 | +30 | +2.9% | 6,233,300 |
| 2016/07/12 | 1,062 | 1,071.5 | 1,048.5 | 1,048.5 | ±0 | ±0% | 6,080,700 |
| 2016/07/11 | 1,038.5 | 1,058 | 1,032.5 | 1,048.5 | +33.5 | +3.3% | 4,898,200 |
| 2016/07/08 | 1,034.5 | 1,039.5 | 1,015 | 1,015 | -19.5 | -1.9% | 4,358,600 |
| 2016/07/07 | 1,032.5 | 1,044.5 | 1,025.5 | 1,034.5 | -2.5 | -0.2% | 3,255,500 |
| 2016/07/06 | 1,035.5 | 1,041 | 1,023 | 1,037 | -27 | -2.5% | 4,233,300 |
| 2016/07/05 | 1,042.5 | 1,064 | 1,041 | 1,064 | +11.5 | +1.1% | 4,159,300 |
| 2016/07/04 | 1,038 | 1,054 | 1,029.5 | 1,052.5 | +20 | +1.9% | 3,828,700 |
| 2016/07/01 | 1,034.5 | 1,038.5 | 1,027.5 | 1,032.5 | +8 | +0.8% | 3,376,200 |
| 2016/06/30 | 1,039.5 | 1,044 | 1,024.5 | 1,024.5 | -1.5 | -0.1% | 6,230,100 |
| 2016/06/29 | 1,015 | 1,029.5 | 1,004.5 | 1,026 | +27 | +2.7% | 4,549,000 |
| 2016/06/28 | 991 | 1,006.5 | 975.5 | 999 | -2 | -0.2% | 5,935,100 |
| 2016/06/27 | 1,000 | 1,007 | 988 | 1,001 | +5.9 | +0.6% | 6,343,400 |
| 2016/06/24 | 1,060 | 1,062 | 978.4 | 995.1 | -57.9 | -5.5% | 10,852,200 |
| 2016/06/23 | 1,042.5 | 1,055 | 1,039 | 1,053 | +21.5 | +2.1% | 3,869,900 |
| 2016/06/22 | 1,043 | 1,043.5 | 1,026 | 1,031.5 | -7.5 | -0.7% | 3,837,900 |
| 2016/06/21 | 1,033.5 | 1,041.5 | 1,016.5 | 1,039 | +1.5 | +0.1% | 3,995,300 |
| 2016/06/20 | 1,030.5 | 1,041.5 | 1,023 | 1,037.5 | +30.5 | +3% | 5,127,600 |
| 2016/06/17 | 1,003.5 | 1,024 | 989 | 1,007 | +17.5 | +1.8% | 8,708,500 |
| 2016/06/16 | 1,010 | 1,014 | 986.2 | 989.5 | -17 | -1.7% | 7,838,500 |
2001～
2050
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
