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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 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 |
| 2016/04/20 | 1,195 | 1,200 | 1,182 | 1,186 | +3 | +0.3% | 3,791,700 |
| 2016/04/19 | 1,180 | 1,184 | 1,172.5 | 1,183 | +40 | +3.5% | 4,865,400 |
| 2016/04/18 | 1,125 | 1,148.5 | 1,124.5 | 1,143 | -37 | -3.1% | 4,477,800 |
| 2016/04/15 | 1,174.5 | 1,188 | 1,172 | 1,180 | -6 | -0.5% | 2,734,400 |
| 2016/04/14 | 1,164 | 1,186 | 1,158 | 1,186 | +40.5 | +3.5% | 4,975,700 |
| 2016/04/13 | 1,125 | 1,148 | 1,118 | 1,145.5 | +33 | +3% | 4,562,500 |
| 2016/04/12 | 1,086 | 1,117.5 | 1,083.5 | 1,112.5 | +25 | +2.3% | 3,828,000 |
| 2016/04/11 | 1,094 | 1,094.5 | 1,062 | 1,087.5 | -2.5 | -0.2% | 4,012,700 |
| 2016/04/08 | 1,059.5 | 1,104 | 1,046 | 1,090 | +16.5 | +1.5% | 5,293,800 |
| 2016/04/07 | 1,062 | 1,085 | 1,056.5 | 1,073.5 | +20 | +1.9% | 4,821,200 |
| 2016/04/06 | 1,053.5 | 1,071 | 1,050 | 1,053.5 | -5.5 | -0.5% | 4,281,700 |
| 2016/04/05 | 1,079.5 | 1,087.5 | 1,058.5 | 1,059 | -30.5 | -2.8% | 6,678,600 |
| 2016/04/04 | 1,080 | 1,110 | 1,080 | 1,089.5 | +9.5 | +0.9% | 3,982,500 |
| 2016/04/01 | 1,111 | 1,111 | 1,077 | 1,080 | -38.5 | -3.4% | 6,059,600 |
2051～
2100
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
