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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 1,010 | 1,019 | 1,004 | 1,006.5 | -10 | -1% | 5,795,800 |
| 2016/06/14 | 1,010.5 | 1,022 | 1,003 | 1,016.5 | +5.5 | +0.5% | 5,092,800 |
| 2016/06/13 | 1,028 | 1,032 | 1,011 | 1,011 | -38.5 | -3.7% | 4,977,200 |
| 2016/06/10 | 1,053.5 | 1,056 | 1,040.5 | 1,049.5 | -11.5 | -1.1% | 6,592,800 |
| 2016/06/09 | 1,068 | 1,070.5 | 1,056 | 1,061 | -17 | -1.6% | 4,112,600 |
| 2016/06/08 | 1,071.5 | 1,078 | 1,060.5 | 1,078 | +7.5 | +0.7% | 3,788,000 |
| 2016/06/07 | 1,059.5 | 1,076.5 | 1,059 | 1,070.5 | +16.5 | +1.6% | 4,680,200 |
| 2016/06/06 | 1,053.5 | 1,057 | 1,046.5 | 1,054 | -19 | -1.8% | 5,967,900 |
| 2016/06/03 | 1,080 | 1,080.5 | 1,065.5 | 1,073 | -7.5 | -0.7% | 4,671,400 |
| 2016/06/02 | 1,102.5 | 1,104.5 | 1,078 | 1,080.5 | -32 | -2.9% | 6,082,600 |
| 2016/06/01 | 1,130 | 1,139 | 1,106.5 | 1,112.5 | -25 | -2.2% | 5,187,300 |
| 2016/05/31 | 1,121.5 | 1,137.5 | 1,114 | 1,137.5 | +14.5 | +1.3% | 6,866,700 |
| 2016/05/30 | 1,119 | 1,123 | 1,112 | 1,123 | +11.5 | +1% | 2,335,300 |
| 2016/05/27 | 1,106 | 1,114 | 1,103.5 | 1,111.5 | +11.5 | +1% | 3,510,100 |
| 2016/05/26 | 1,110.5 | 1,111.5 | 1,098 | 1,100 | +0.5 | ±0% | 2,644,200 |
| 2016/05/25 | 1,109 | 1,110.5 | 1,097.5 | 1,099.5 | +5 | +0.5% | 3,169,700 |
| 2016/05/24 | 1,103.5 | 1,104.5 | 1,093.5 | 1,094.5 | -10.5 | -1% | 3,418,800 |
| 2016/05/23 | 1,100 | 1,108.5 | 1,084.5 | 1,105 | ±0 | ±0% | 4,868,900 |
| 2016/05/20 | 1,106.5 | 1,109.5 | 1,100.5 | 1,105 | -12 | -1.1% | 5,567,100 |
| 2016/05/19 | 1,135.5 | 1,139.5 | 1,112.5 | 1,117 | -15.5 | -1.4% | 3,868,800 |
| 2016/05/18 | 1,126.5 | 1,138.5 | 1,116.5 | 1,132.5 | +5.5 | +0.5% | 6,325,100 |
| 2016/05/17 | 1,118.5 | 1,130 | 1,115 | 1,127 | +20.5 | +1.9% | 3,649,100 |
| 2016/05/16 | 1,099 | 1,118.5 | 1,093 | 1,106.5 | +13.5 | +1.2% | 2,930,100 |
| 2016/05/13 | 1,134.5 | 1,136 | 1,093 | 1,093 | -33 | -2.9% | 6,519,700 |
| 2016/05/12 | 1,110 | 1,126.5 | 1,101.5 | 1,126 | +10.5 | +0.9% | 4,916,100 |
| 2016/05/11 | 1,129 | 1,129 | 1,110.5 | 1,115.5 | +28 | +2.6% | 6,444,000 |
| 2016/05/10 | 1,107 | 1,108 | 1,064.5 | 1,087.5 | -22.5 | -2% | 10,474,100 |
| 2016/05/09 | 1,115 | 1,159.5 | 1,102.5 | 1,110 | +4 | +0.4% | 8,122,100 |
| 2016/05/06 | 1,115 | 1,124 | 1,096 | 1,106 | -19.5 | -1.7% | 5,582,900 |
| 2016/05/02 | 1,110 | 1,129 | 1,102.5 | 1,125.5 | -44.5 | -3.8% | 5,365,900 |
| 2016/04/28 | 1,228 | 1,233.5 | 1,169 | 1,170 | -42 | -3.5% | 6,378,200 |
| 2016/04/27 | 1,210.5 | 1,223 | 1,207.5 | 1,212 | +0.5 | ±0% | 2,965,600 |
| 2016/04/26 | 1,218 | 1,224 | 1,207.5 | 1,211.5 | -18.5 | -1.5% | 3,535,000 |
| 2016/04/25 | 1,231.5 | 1,234 | 1,216.5 | 1,230 | +2 | +0.2% | 3,712,200 |
| 2016/04/22 | 1,201 | 1,228 | 1,201 | 1,228 | +8 | +0.7% | 4,444,400 |
| 2016/04/21 | 1,200.5 | 1,227 | 1,194.5 | 1,220 | +34 | +2.9% | 6,521,800 |
2051～
2100
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
