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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 1,525 | 1,525.5 | 1,512.5 | 1,519 | -2 | -0.1% | 2,971,800 |
| 2017/03/08 | 1,524.5 | 1,535 | 1,518 | 1,521 | -1 | -0.1% | 3,876,700 |
| 2017/03/07 | 1,519 | 1,530 | 1,517.5 | 1,522 | +4.5 | +0.3% | 3,415,500 |
| 2017/03/06 | 1,521 | 1,524 | 1,517 | 1,517.5 | -7 | -0.5% | 2,166,900 |
| 2017/03/03 | 1,528.5 | 1,531 | 1,516 | 1,524.5 | -4.5 | -0.3% | 4,143,500 |
| 2017/03/02 | 1,540 | 1,543 | 1,526 | 1,529 | +5 | +0.3% | 4,399,300 |
| 2017/03/01 | 1,521.5 | 1,533 | 1,505 | 1,524 | +14.5 | +1% | 3,784,600 |
| 2017/02/28 | 1,523 | 1,527 | 1,507 | 1,509.5 | -2 | -0.1% | 4,465,600 |
| 2017/02/27 | 1,520 | 1,521 | 1,501 | 1,511.5 | -16 | -1% | 3,538,800 |
| 2017/02/24 | 1,530 | 1,538.5 | 1,521.5 | 1,527.5 | -6 | -0.4% | 3,659,300 |
| 2017/02/23 | 1,525 | 1,534.5 | 1,521 | 1,533.5 | +11 | +0.7% | 4,175,700 |
| 2017/02/22 | 1,512.5 | 1,524.5 | 1,507.5 | 1,522.5 | +17.5 | +1.2% | 4,295,900 |
| 2017/02/21 | 1,492.5 | 1,506.5 | 1,491.5 | 1,505 | +10.5 | +0.7% | 2,388,800 |
| 2017/02/20 | 1,488.5 | 1,500 | 1,478.5 | 1,494.5 | -4.5 | -0.3% | 3,620,600 |
| 2017/02/17 | 1,494.5 | 1,507 | 1,493 | 1,499 | +9 | +0.6% | 4,388,100 |
| 2017/02/16 | 1,502 | 1,503.5 | 1,486.5 | 1,490 | -15 | -1% | 4,628,900 |
| 2017/02/15 | 1,496 | 1,508 | 1,493.5 | 1,505 | +28 | +1.9% | 6,213,600 |
| 2017/02/14 | 1,499 | 1,503 | 1,474.5 | 1,477 | -12.5 | -0.8% | 4,159,000 |
| 2017/02/13 | 1,484.5 | 1,497 | 1,483 | 1,489.5 | +12 | +0.8% | 3,735,400 |
| 2017/02/10 | 1,475.5 | 1,484.5 | 1,465.5 | 1,477.5 | +27 | +1.9% | 5,155,800 |
| 2017/02/09 | 1,465 | 1,469 | 1,446 | 1,450.5 | -29 | -2% | 4,768,200 |
| 2017/02/08 | 1,458 | 1,481 | 1,455 | 1,479.5 | +35.5 | +2.5% | 6,791,700 |
| 2017/02/07 | 1,430 | 1,450 | 1,417 | 1,444 | +20.5 | +1.4% | 6,173,100 |
| 2017/02/06 | 1,427.5 | 1,432.5 | 1,421 | 1,423.5 | +5.5 | +0.4% | 3,682,200 |
| 2017/02/03 | 1,435.5 | 1,444.5 | 1,416 | 1,418 | -8.5 | -0.6% | 3,825,900 |
| 2017/02/02 | 1,431 | 1,433.5 | 1,411.5 | 1,426.5 | +4 | +0.3% | 4,407,500 |
| 2017/02/01 | 1,402 | 1,423.5 | 1,391.5 | 1,422.5 | +6.5 | +0.5% | 3,298,800 |
| 2017/01/31 | 1,418.5 | 1,430 | 1,415 | 1,416 | -20.5 | -1.4% | 4,168,100 |
| 2017/01/30 | 1,448 | 1,448 | 1,435 | 1,436.5 | -13 | -0.9% | 3,005,700 |
| 2017/01/27 | 1,460 | 1,460.5 | 1,446.5 | 1,449.5 | -11.5 | -0.8% | 3,622,100 |
| 2017/01/26 | 1,430.5 | 1,462 | 1,426 | 1,461 | +31 | +2.2% | 7,664,500 |
| 2017/01/25 | 1,427 | 1,436.5 | 1,420 | 1,430 | +20.5 | +1.5% | 5,406,200 |
| 2017/01/24 | 1,414 | 1,423 | 1,406.5 | 1,409.5 | +18.5 | +1.3% | 6,396,300 |
| 2017/01/23 | 1,395 | 1,401.5 | 1,376 | 1,391 | -12 | -0.9% | 4,253,800 |
| 2017/01/20 | 1,402 | 1,407.5 | 1,395.5 | 1,403 | +2.5 | +0.2% | 4,347,300 |
| 2017/01/19 | 1,389 | 1,402 | 1,386.5 | 1,400.5 | +16.5 | +1.2% | 4,406,300 |
| 2017/01/18 | 1,367 | 1,386 | 1,363.5 | 1,384 | +10 | +0.7% | 2,971,400 |
| 2017/01/17 | 1,386 | 1,390 | 1,373 | 1,374 | -19 | -1.4% | 3,928,000 |
| 2017/01/16 | 1,398.5 | 1,406.5 | 1,386 | 1,393 | -5.5 | -0.4% | 3,421,800 |
| 2017/01/13 | 1,415 | 1,415 | 1,388.5 | 1,398.5 | -18.5 | -1.3% | 6,149,900 |
| 2017/01/12 | 1,423 | 1,425 | 1,407 | 1,417 | -6 | -0.4% | 3,139,400 |
| 2017/01/11 | 1,401 | 1,424 | 1,401 | 1,423 | +19 | +1.4% | 4,479,800 |
| 2017/01/10 | 1,408 | 1,419.5 | 1,403 | 1,404 | -6 | -0.4% | 4,118,000 |
| 2017/01/06 | 1,407 | 1,414.5 | 1,400 | 1,410 | -15 | -1.1% | 4,030,500 |
| 2017/01/05 | 1,420 | 1,425 | 1,412 | 1,425 | +12 | +0.8% | 5,127,600 |
| 2017/01/04 | 1,400 | 1,417.5 | 1,398.5 | 1,413 | +37.5 | +2.7% | 5,071,900 |
| 2016/12/30 | 1,373 | 1,377.5 | 1,368.5 | 1,375.5 | +0.5 | ±0% | 2,960,100 |
| 2016/12/29 | 1,380.5 | 1,385.5 | 1,367.5 | 1,375 | -24 | -1.7% | 4,075,000 |
| 2016/12/28 | 1,395 | 1,407 | 1,390 | 1,399 | ±0 | ±0% | 2,460,500 |
| 2016/12/27 | 1,395 | 1,408 | 1,393.5 | 1,399 | +5.5 | +0.4% | 2,953,900 |
2051～
2100
件表示中 / 3752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 | 383,200円 | +0.1% | +2.1% | 3.65% | 8.13倍 | 1.00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 | 306,000円 | -3.8% | -3.1% | 3.76% | 11.42倍 | 1.17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 | 306,000円 | -3.7% | -4.6% | 3.27% | 9.88倍 | 1.39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 | 344,500円 | -0.1% | -1.3% | 3.19% | 10.70倍 | 1.39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 | 598,600円 | +11.9% | +13.6% | 0.90% | 33.82倍 | 13.27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
