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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,134.5 | 1,144.5 | 1,118.5 | 1,118.5 | -9 | -0.8% | 4,181,000 |
| 2016/03/30 | 1,153 | 1,153 | 1,123.5 | 1,127.5 | -41.5 | -3.6% | 5,657,700 |
| 2016/03/29 | 1,158 | 1,177.5 | 1,156 | 1,169 | -6 | -0.5% | 5,550,500 |
| 2016/03/28 | 1,170.5 | 1,181.5 | 1,165 | 1,175 | +5 | +0.4% | 4,885,600 |
| 2016/03/25 | 1,156 | 1,172.5 | 1,148.5 | 1,170 | +26.5 | +2.3% | 4,504,100 |
| 2016/03/24 | 1,159.5 | 1,159.5 | 1,136 | 1,143.5 | -46 | -3.9% | 9,280,800 |
| 2016/03/23 | 1,201.5 | 1,210.5 | 1,187 | 1,189.5 | -21 | -1.7% | 4,921,900 |
| 2016/03/22 | 1,219 | 1,230 | 1,200.5 | 1,210.5 | +11.5 | +1% | 4,905,200 |
| 2016/03/18 | 1,210 | 1,215.5 | 1,192 | 1,199 | -1 | -0.1% | 6,190,600 |
| 2016/03/17 | 1,202 | 1,216.5 | 1,188.5 | 1,200 | -0.5 | ±0% | 5,546,400 |
| 2016/03/16 | 1,198 | 1,215.5 | 1,190 | 1,200.5 | -7.5 | -0.6% | 3,524,400 |
| 2016/03/15 | 1,229.5 | 1,230.5 | 1,203.5 | 1,208 | -20.5 | -1.7% | 5,267,600 |
| 2016/03/14 | 1,225 | 1,232 | 1,218.5 | 1,228.5 | +6.5 | +0.5% | 4,795,100 |
| 2016/03/11 | 1,202.5 | 1,231.5 | 1,197 | 1,222 | +2 | +0.2% | 8,042,100 |
| 2016/03/10 | 1,219 | 1,225.5 | 1,201.5 | 1,220 | +18 | +1.5% | 5,361,400 |
| 2016/03/09 | 1,171.5 | 1,205 | 1,164.5 | 1,202 | -28.5 | -2.3% | 8,376,000 |
| 2016/03/08 | 1,244 | 1,263.5 | 1,225 | 1,230.5 | -6.5 | -0.5% | 7,556,100 |
| 2016/03/07 | 1,228.5 | 1,247.5 | 1,215.5 | 1,237 | +11.5 | +0.9% | 5,382,100 |
| 2016/03/04 | 1,211.5 | 1,233 | 1,206.5 | 1,225.5 | +15.5 | +1.3% | 5,415,900 |
| 2016/03/03 | 1,189.5 | 1,220 | 1,182.5 | 1,210 | +44.5 | +3.8% | 6,848,900 |
| 2016/03/02 | 1,139 | 1,177.5 | 1,136.5 | 1,165.5 | +64 | +5.8% | 6,479,400 |
| 2016/03/01 | 1,109.5 | 1,117.5 | 1,087.5 | 1,101.5 | -9.5 | -0.9% | 4,293,600 |
| 2016/02/29 | 1,146.5 | 1,148.5 | 1,111 | 1,111 | -15 | -1.3% | 6,025,200 |
| 2016/02/26 | 1,147 | 1,161 | 1,120.5 | 1,126 | -10 | -0.9% | 4,850,300 |
| 2016/02/25 | 1,124.5 | 1,148 | 1,124.5 | 1,136 | +18.5 | +1.7% | 5,954,400 |
| 2016/02/24 | 1,108 | 1,124 | 1,088.5 | 1,117.5 | -16 | -1.4% | 6,927,900 |
| 2016/02/23 | 1,153 | 1,171 | 1,131.5 | 1,133.5 | -3 | -0.3% | 6,468,300 |
| 2016/02/22 | 1,124 | 1,147.5 | 1,118 | 1,136.5 | +3 | +0.3% | 3,281,500 |
| 2016/02/19 | 1,127 | 1,139 | 1,111.5 | 1,133.5 | -11 | -1% | 5,623,900 |
| 2016/02/18 | 1,140 | 1,159 | 1,135 | 1,144.5 | +50 | +4.6% | 7,791,800 |
| 2016/02/17 | 1,114 | 1,136.5 | 1,080.5 | 1,094.5 | -29.5 | -2.6% | 7,289,000 |
| 2016/02/16 | 1,079.5 | 1,155 | 1,075 | 1,124 | +36.5 | +3.4% | 7,951,100 |
| 2016/02/15 | 1,033.5 | 1,101.5 | 1,031 | 1,087.5 | +101.5 | +10.3% | 7,490,200 |
| 2016/02/12 | 999.4 | 1,019.5 | 983.5 | 986 | -51.5 | -5% | 14,396,500 |
| 2016/02/10 | 1,080 | 1,084 | 1,026.5 | 1,037.5 | -47.5 | -4.4% | 9,848,600 |
| 2016/02/09 | 1,110 | 1,122 | 1,076 | 1,085 | -72 | -6.2% | 8,607,100 |
| 2016/02/08 | 1,146.5 | 1,166.5 | 1,135.5 | 1,157 | -13 | -1.1% | 8,280,700 |
| 2016/02/05 | 1,095 | 1,189.5 | 1,092 | 1,170 | +50.5 | +4.5% | 11,327,800 |
| 2016/02/04 | 1,100.5 | 1,127 | 1,092.5 | 1,119.5 | +26 | +2.4% | 7,207,600 |
| 2016/02/03 | 1,138.5 | 1,139 | 1,085 | 1,093.5 | -75 | -6.4% | 8,335,900 |
| 2016/02/02 | 1,174 | 1,179 | 1,158.5 | 1,168.5 | -16.5 | -1.4% | 4,989,100 |
| 2016/02/01 | 1,195 | 1,195 | 1,170 | 1,185 | -3 | -0.3% | 7,203,700 |
| 2016/01/29 | 1,144.5 | 1,190 | 1,128 | 1,188 | +47.5 | +4.2% | 9,526,100 |
| 2016/01/28 | 1,135 | 1,156 | 1,128.5 | 1,140.5 | -3.5 | -0.3% | 3,780,200 |
| 2016/01/27 | 1,120 | 1,148 | 1,118.5 | 1,144 | +49 | +4.5% | 4,800,900 |
| 2016/01/26 | 1,117.5 | 1,118 | 1,091.5 | 1,095 | -42 | -3.7% | 4,094,400 |
| 2016/01/25 | 1,135 | 1,139 | 1,113.5 | 1,137 | +22 | +2% | 4,779,400 |
| 2016/01/22 | 1,094 | 1,118 | 1,083 | 1,115 | +57.5 | +5.4% | 5,459,300 |
| 2016/01/21 | 1,090 | 1,106 | 1,055.5 | 1,057.5 | -32.5 | -3% | 5,992,200 |
| 2016/01/20 | 1,131.5 | 1,133.5 | 1,086.5 | 1,090 | -39 | -3.5% | 7,010,900 |
2101～
2150
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
