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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,300 | 1,300.5 | 1,272.5 | 1,280.5 | -50 | -3.8% | 8,246,600 |
| 2015/10/30 | 1,337.5 | 1,355 | 1,305.5 | 1,330.5 | ±0 | ±0% | 6,138,100 |
| 2015/10/29 | 1,331 | 1,341.5 | 1,321 | 1,330.5 | +8.5 | +0.6% | 9,269,100 |
| 2015/10/28 | 1,327 | 1,335.5 | 1,314 | 1,322 | +6 | +0.5% | 4,551,400 |
| 2015/10/27 | 1,339 | 1,340.5 | 1,308.5 | 1,316 | -22 | -1.6% | 4,354,200 |
| 2015/10/26 | 1,350 | 1,352 | 1,335 | 1,338 | +1.5 | +0.1% | 4,836,300 |
| 2015/10/23 | 1,335 | 1,343 | 1,326.5 | 1,336.5 | +29.5 | +2.3% | 7,148,700 |
| 2015/10/22 | 1,294 | 1,322 | 1,293 | 1,307 | +2.5 | +0.2% | 4,020,700 |
| 2015/10/21 | 1,276 | 1,308.5 | 1,274.5 | 1,304.5 | +28.5 | +2.2% | 4,906,100 |
| 2015/10/20 | 1,261.5 | 1,279 | 1,252.5 | 1,276 | +18.5 | +1.5% | 3,069,200 |
| 2015/10/19 | 1,285 | 1,287 | 1,256 | 1,257.5 | -28 | -2.2% | 4,928,200 |
| 2015/10/16 | 1,285.5 | 1,300.5 | 1,278.5 | 1,285.5 | +9 | +0.7% | 4,652,100 |
| 2015/10/15 | 1,250 | 1,281.5 | 1,250 | 1,276.5 | +23 | +1.8% | 4,699,000 |
| 2015/10/14 | 1,271.5 | 1,285 | 1,250 | 1,253.5 | -40 | -3.1% | 6,601,100 |
| 2015/10/13 | 1,295 | 1,305 | 1,282 | 1,293.5 | -12.5 | -1% | 5,615,700 |
| 2015/10/09 | 1,245.5 | 1,310.5 | 1,245 | 1,306 | +76 | +6.2% | 11,304,500 |
| 2015/10/08 | 1,229.5 | 1,248 | 1,217 | 1,230 | -5.5 | -0.4% | 7,036,900 |
| 2015/10/07 | 1,190.5 | 1,244 | 1,174 | 1,235.5 | +18 | +1.5% | 13,529,200 |
| 2015/10/06 | 1,224.5 | 1,235.5 | 1,214 | 1,217.5 | +20.5 | +1.7% | 6,235,600 |
| 2015/10/05 | 1,165 | 1,208.5 | 1,161.5 | 1,197 | +37.5 | +3.2% | 6,784,300 |
| 2015/10/02 | 1,158.5 | 1,172.5 | 1,147.5 | 1,159.5 | -9.5 | -0.8% | 5,537,800 |
| 2015/10/01 | 1,161 | 1,179 | 1,131.5 | 1,169 | +17 | +1.5% | 8,606,000 |
| 2015/09/30 | 1,158 | 1,163 | 1,145.5 | 1,152 | +21.5 | +1.9% | 6,303,600 |
| 2015/09/29 | 1,183 | 1,184 | 1,126 | 1,130.5 | -76 | -6.3% | 12,267,600 |
| 2015/09/28 | 1,238.5 | 1,247.5 | 1,200.5 | 1,206.5 | -55.5 | -4.4% | 7,166,000 |
| 2015/09/25 | 1,252.5 | 1,264.5 | 1,241 | 1,262 | +27 | +2.2% | 7,409,500 |
| 2015/09/24 | 1,252 | 1,257 | 1,221.5 | 1,235 | -35 | -2.8% | 8,105,400 |
| 2015/09/18 | 1,296.5 | 1,296.5 | 1,265 | 1,270 | -26 | -2% | 6,493,300 |
| 2015/09/17 | 1,308.5 | 1,311.5 | 1,284 | 1,296 | ±0 | ±0% | 5,827,900 |
| 2015/09/16 | 1,298 | 1,308 | 1,287 | 1,296 | +10.5 | +0.8% | 5,115,100 |
| 2015/09/15 | 1,282.5 | 1,304 | 1,274.5 | 1,285.5 | +9.5 | +0.7% | 4,733,100 |
| 2015/09/14 | 1,298 | 1,299.5 | 1,271.5 | 1,276 | -14.5 | -1.1% | 3,379,000 |
| 2015/09/11 | 1,300 | 1,304 | 1,283.5 | 1,290.5 | -9.5 | -0.7% | 6,993,600 |
| 2015/09/10 | 1,268 | 1,300 | 1,265.5 | 1,300 | -0.5 | ±0% | 6,151,600 |
| 2015/09/09 | 1,258 | 1,300.5 | 1,255 | 1,300.5 | +78 | +6.4% | 8,083,000 |
| 2015/09/08 | 1,229 | 1,251.5 | 1,221.5 | 1,222.5 | -2 | -0.2% | 3,909,400 |
| 2015/09/07 | 1,211.5 | 1,230.5 | 1,206 | 1,224.5 | +4 | +0.3% | 5,002,100 |
| 2015/09/04 | 1,240 | 1,249.5 | 1,208.5 | 1,220.5 | -2.5 | -0.2% | 5,945,900 |
| 2015/09/03 | 1,229 | 1,244 | 1,221 | 1,223 | +15 | +1.2% | 4,880,300 |
| 2015/09/02 | 1,223 | 1,238.5 | 1,205.5 | 1,208 | -33 | -2.7% | 7,116,000 |
| 2015/09/01 | 1,285 | 1,291 | 1,241 | 1,241 | -46.5 | -3.6% | 8,501,600 |
| 2015/08/31 | 1,295 | 1,299 | 1,273 | 1,287.5 | -7.5 | -0.6% | 5,957,900 |
| 2015/08/28 | 1,274 | 1,314 | 1,271.5 | 1,295 | +57 | +4.6% | 7,804,700 |
| 2015/08/27 | 1,255.5 | 1,259.5 | 1,234 | 1,238 | +12.5 | +1% | 7,374,100 |
| 2015/08/26 | 1,200 | 1,231 | 1,176 | 1,225.5 | +41.5 | +3.5% | 9,834,600 |
| 2015/08/25 | 1,201 | 1,247 | 1,180 | 1,184 | -67.5 | -5.4% | 14,937,800 |
| 2015/08/24 | 1,300 | 1,309.5 | 1,251.5 | 1,251.5 | -66.5 | -5% | 9,018,900 |
| 2015/08/21 | 1,319 | 1,336.5 | 1,311.5 | 1,318 | -16.5 | -1.2% | 5,644,900 |
| 2015/08/20 | 1,362 | 1,364 | 1,333 | 1,334.5 | -25.5 | -1.9% | 5,142,700 |
| 2015/08/19 | 1,367 | 1,377 | 1,360 | 1,360 | -10.5 | -0.8% | 3,183,100 |
2201～
2250
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
