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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,192 | 1,196 | 1,179.5 | 1,183 | +2 | +0.2% | 4,922,500 |
| 2015/01/08 | 1,202 | 1,203 | 1,179.5 | 1,181 | -7 | -0.6% | 5,829,600 |
| 2015/01/07 | 1,179 | 1,194 | 1,174.5 | 1,188 | +6.5 | +0.6% | 7,367,000 |
| 2015/01/06 | 1,209 | 1,210.5 | 1,181.5 | 1,181.5 | -45.5 | -3.7% | 10,954,200 |
| 2015/01/05 | 1,233.5 | 1,240 | 1,217.5 | 1,227 | -15 | -1.2% | 4,878,000 |
| 2014/12/30 | 1,246.5 | 1,251.5 | 1,235.5 | 1,242 | -5 | -0.4% | 3,715,400 |
| 2014/12/29 | 1,247 | 1,251.5 | 1,235 | 1,247 | +4.5 | +0.4% | 3,912,300 |
| 2014/12/26 | 1,233.5 | 1,243.5 | 1,231 | 1,242.5 | +12 | +1% | 2,391,400 |
| 2014/12/25 | 1,230 | 1,233 | 1,222.5 | 1,230.5 | -3 | -0.2% | 3,043,900 |
| 2014/12/24 | 1,235 | 1,239.5 | 1,228.5 | 1,233.5 | +3.5 | +0.3% | 4,857,400 |
| 2014/12/22 | 1,217.5 | 1,235 | 1,211 | 1,230 | +21 | +1.7% | 5,709,800 |
| 2014/12/19 | 1,207.5 | 1,210.5 | 1,194 | 1,209 | +31.5 | +2.7% | 6,523,700 |
| 2014/12/18 | 1,192.5 | 1,203 | 1,174.5 | 1,177.5 | +14 | +1.2% | 6,340,100 |
| 2014/12/17 | 1,169 | 1,180 | 1,163 | 1,163.5 | +6.5 | +0.6% | 6,616,500 |
| 2014/12/16 | 1,179.5 | 1,184 | 1,151.5 | 1,157 | -28 | -2.4% | 6,885,700 |
| 2014/12/15 | 1,196 | 1,203 | 1,185 | 1,185 | -19.5 | -1.6% | 6,530,300 |
| 2014/12/12 | 1,200 | 1,215 | 1,196 | 1,204.5 | -5 | -0.4% | 9,300,700 |
| 2014/12/11 | 1,206 | 1,213 | 1,194 | 1,209.5 | -26 | -2.1% | 9,852,200 |
| 2014/12/10 | 1,252 | 1,255 | 1,234 | 1,235.5 | -23.5 | -1.9% | 7,885,300 |
| 2014/12/09 | 1,264 | 1,266 | 1,255.5 | 1,259 | -7.5 | -0.6% | 4,739,000 |
| 2014/12/08 | 1,265 | 1,267.5 | 1,260 | 1,266.5 | +3 | +0.2% | 3,590,000 |
| 2014/12/05 | 1,258 | 1,264.5 | 1,253 | 1,263.5 | +2 | +0.2% | 3,392,700 |
| 2014/12/04 | 1,260 | 1,265.5 | 1,254 | 1,261.5 | +9 | +0.7% | 5,182,400 |
| 2014/12/03 | 1,267 | 1,267.5 | 1,250 | 1,252.5 | -1.5 | -0.1% | 4,479,300 |
| 2014/12/02 | 1,258 | 1,263 | 1,241 | 1,254 | -6.5 | -0.5% | 7,312,400 |
| 2014/12/01 | 1,275 | 1,279 | 1,260 | 1,260.5 | -5.5 | -0.4% | 5,098,700 |
| 2014/11/28 | 1,263 | 1,267 | 1,252 | 1,266 | +5.5 | +0.4% | 4,236,100 |
| 2014/11/27 | 1,270.5 | 1,275 | 1,260.5 | 1,260.5 | -22 | -1.7% | 4,381,400 |
| 2014/11/26 | 1,261 | 1,286 | 1,260 | 1,282.5 | +24 | +1.9% | 6,813,700 |
| 2014/11/25 | 1,262 | 1,265 | 1,254.5 | 1,258.5 | ±0 | ±0% | 6,628,700 |
| 2014/11/21 | 1,250 | 1,261 | 1,239 | 1,258.5 | +9.5 | +0.8% | 5,988,000 |
| 2014/11/20 | 1,260 | 1,260 | 1,242.5 | 1,249 | -1 | -0.1% | 4,249,800 |
| 2014/11/19 | 1,258 | 1,266 | 1,247 | 1,250 | -10.5 | -0.8% | 4,994,600 |
| 2014/11/18 | 1,253.5 | 1,264 | 1,253.5 | 1,260.5 | +20.5 | +1.7% | 4,985,300 |
| 2014/11/17 | 1,255 | 1,256.5 | 1,234.5 | 1,240 | -17.5 | -1.4% | 7,687,000 |
| 2014/11/14 | 1,250.5 | 1,258 | 1,243.5 | 1,257.5 | +20.5 | +1.7% | 8,109,200 |
| 2014/11/13 | 1,230 | 1,240.5 | 1,221.5 | 1,237 | +6.5 | +0.5% | 5,392,700 |
| 2014/11/12 | 1,236 | 1,243 | 1,230.5 | 1,230.5 | +5 | +0.4% | 8,749,400 |
| 2014/11/11 | 1,230 | 1,232 | 1,221 | 1,225.5 | -1.5 | -0.1% | 6,178,800 |
| 2014/11/10 | 1,219 | 1,229.5 | 1,208 | 1,227 | +7 | +0.6% | 5,796,300 |
| 2014/11/07 | 1,198.5 | 1,221.5 | 1,198 | 1,220 | +26.5 | +2.2% | 6,942,700 |
| 2014/11/06 | 1,214 | 1,215.5 | 1,191.5 | 1,193.5 | -18 | -1.5% | 6,621,600 |
| 2014/11/05 | 1,207.5 | 1,213.5 | 1,197.5 | 1,211.5 | +6.5 | +0.5% | 8,355,200 |
| 2014/11/04 | 1,236 | 1,236 | 1,200 | 1,205 | +29 | +2.5% | 19,341,100 |
| 2014/10/31 | 1,163.5 | 1,198 | 1,154 | 1,176 | +29.5 | +2.6% | 10,480,100 |
| 2014/10/30 | 1,153.5 | 1,158 | 1,143 | 1,146.5 | -12 | -1% | 6,158,200 |
| 2014/10/29 | 1,133 | 1,161.5 | 1,132.5 | 1,158.5 | +34.5 | +3.1% | 5,192,800 |
| 2014/10/28 | 1,130 | 1,134.5 | 1,116.5 | 1,124 | -9 | -0.8% | 3,587,500 |
| 2014/10/27 | 1,124.5 | 1,138 | 1,122.5 | 1,133 | +18 | +1.6% | 4,699,800 |
| 2014/10/24 | 1,110 | 1,119 | 1,101 | 1,115 | +19.5 | +1.8% | 5,055,800 |
2401～
2450
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
