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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,373.5 | 1,382 | 1,367 | 1,370.5 | +1.5 | +0.1% | 2,200,800 |
| 2015/08/17 | 1,365.5 | 1,374.5 | 1,360.5 | 1,369 | +11 | +0.8% | 2,592,800 |
| 2015/08/14 | 1,360 | 1,368.5 | 1,354 | 1,358 | -6 | -0.4% | 4,678,600 |
| 2015/08/13 | 1,369.5 | 1,377.5 | 1,354 | 1,364 | -16.5 | -1.2% | 8,827,700 |
| 2015/08/12 | 1,401.5 | 1,407.5 | 1,371 | 1,380.5 | -27 | -1.9% | 7,746,900 |
| 2015/08/11 | 1,428 | 1,436.5 | 1,403.5 | 1,407.5 | -13.5 | -1% | 6,321,600 |
| 2015/08/10 | 1,426.5 | 1,428.5 | 1,402.5 | 1,421 | -22 | -1.5% | 4,699,600 |
| 2015/08/07 | 1,420 | 1,447 | 1,418 | 1,443 | +21 | +1.5% | 4,459,700 |
| 2015/08/06 | 1,418 | 1,436.5 | 1,414.5 | 1,422 | +8.5 | +0.6% | 4,730,800 |
| 2015/08/05 | 1,399.5 | 1,426 | 1,397 | 1,413.5 | +16 | +1.1% | 6,479,500 |
| 2015/08/04 | 1,388 | 1,403 | 1,371 | 1,397.5 | +3 | +0.2% | 6,319,700 |
| 2015/08/03 | 1,410.5 | 1,412 | 1,387.5 | 1,394.5 | -16 | -1.1% | 3,120,900 |
| 2015/07/31 | 1,400.5 | 1,415.5 | 1,390 | 1,410.5 | -7.5 | -0.5% | 7,547,900 |
| 2015/07/30 | 1,351.5 | 1,432.5 | 1,347.5 | 1,418 | +86 | +6.5% | 11,183,400 |
| 2015/07/29 | 1,332.5 | 1,355.5 | 1,329 | 1,332 | ±0 | ±0% | 3,301,200 |
| 2015/07/28 | 1,337 | 1,343.5 | 1,322.5 | 1,332 | -17 | -1.3% | 3,915,000 |
| 2015/07/27 | 1,354 | 1,365.5 | 1,348 | 1,349 | -22 | -1.6% | 4,866,600 |
| 2015/07/24 | 1,384 | 1,387 | 1,369 | 1,371 | -28 | -2% | 4,141,700 |
| 2015/07/23 | 1,402 | 1,403 | 1,381.5 | 1,399 | -1 | -0.1% | 4,028,100 |
| 2015/07/22 | 1,395 | 1,404 | 1,390 | 1,400 | +2.5 | +0.2% | 2,428,700 |
| 2015/07/21 | 1,407 | 1,408 | 1,390.5 | 1,397.5 | +1.5 | +0.1% | 2,389,200 |
| 2015/07/17 | 1,405.5 | 1,408 | 1,389.5 | 1,396 | -2 | -0.1% | 2,347,200 |
| 2015/07/16 | 1,393 | 1,398 | 1,381.5 | 1,398 | +11 | +0.8% | 4,407,000 |
| 2015/07/15 | 1,413 | 1,414.5 | 1,385 | 1,387 | -26 | -1.8% | 4,630,900 |
| 2015/07/14 | 1,396.5 | 1,420.5 | 1,393.5 | 1,413 | +40.5 | +3% | 5,405,300 |
| 2015/07/13 | 1,379.5 | 1,388 | 1,367 | 1,372.5 | -8 | -0.6% | 5,108,200 |
| 2015/07/10 | 1,368 | 1,388.5 | 1,363.5 | 1,380.5 | +24.5 | +1.8% | 6,379,200 |
| 2015/07/09 | 1,323 | 1,356 | 1,296 | 1,356 | +6 | +0.4% | 8,657,700 |
| 2015/07/08 | 1,415 | 1,416 | 1,350 | 1,350 | -74 | -5.2% | 9,288,100 |
| 2015/07/07 | 1,442.5 | 1,443.5 | 1,424 | 1,424 | -1.5 | -0.1% | 2,765,300 |
| 2015/07/06 | 1,432 | 1,435 | 1,425 | 1,425.5 | -24.5 | -1.7% | 3,198,100 |
| 2015/07/03 | 1,447 | 1,453 | 1,444 | 1,450 | -6 | -0.4% | 2,234,900 |
| 2015/07/02 | 1,440 | 1,461 | 1,438 | 1,456 | +36 | +2.5% | 3,985,400 |
| 2015/07/01 | 1,430 | 1,439 | 1,418 | 1,420 | -4 | -0.3% | 2,215,600 |
| 2015/06/30 | 1,411 | 1,430 | 1,411 | 1,424 | +15 | +1.1% | 3,523,900 |
| 2015/06/29 | 1,403 | 1,422.5 | 1,401.5 | 1,409 | -35 | -2.4% | 4,393,600 |
| 2015/06/26 | 1,450 | 1,451 | 1,435.5 | 1,444 | -10 | -0.7% | 3,432,600 |
| 2015/06/25 | 1,461 | 1,464 | 1,450.5 | 1,454 | -13.5 | -0.9% | 3,070,200 |
| 2015/06/24 | 1,468 | 1,481.5 | 1,467.5 | 1,467.5 | +2.5 | +0.2% | 6,007,200 |
| 2015/06/23 | 1,460 | 1,467.5 | 1,448 | 1,465 | +13 | +0.9% | 3,574,100 |
| 2015/06/22 | 1,445.5 | 1,456.5 | 1,439.5 | 1,452 | -2 | -0.1% | 3,412,800 |
| 2015/06/19 | 1,456 | 1,456 | 1,438 | 1,454 | +10.5 | +0.7% | 5,738,900 |
| 2015/06/18 | 1,466 | 1,467.5 | 1,443.5 | 1,443.5 | -22.5 | -1.5% | 4,119,800 |
| 2015/06/17 | 1,479 | 1,482.5 | 1,465 | 1,466 | -6 | -0.4% | 2,443,800 |
| 2015/06/16 | 1,466 | 1,482.5 | 1,466 | 1,472 | -4 | -0.3% | 2,779,700 |
| 2015/06/15 | 1,477.5 | 1,483 | 1,469 | 1,476 | +4.5 | +0.3% | 3,863,900 |
| 2015/06/12 | 1,471.5 | 1,473.5 | 1,463.5 | 1,471.5 | -3 | -0.2% | 5,293,900 |
| 2015/06/11 | 1,457.5 | 1,474.5 | 1,457 | 1,474.5 | +26.5 | +1.8% | 3,667,800 |
| 2015/06/10 | 1,454 | 1,465 | 1,442.5 | 1,448 | -6 | -0.4% | 4,649,000 |
| 2015/06/09 | 1,473 | 1,477.5 | 1,451 | 1,454 | -24.5 | -1.7% | 3,775,400 |
2251～
2300
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
