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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,098 | 1,104.5 | 1,089 | 1,095.5 | -3.5 | -0.3% | 4,757,800 |
| 2014/10/22 | 1,100.5 | 1,113 | 1,092 | 1,099 | +12.5 | +1.2% | 7,158,400 |
| 2014/10/21 | 1,106 | 1,107.5 | 1,086.5 | 1,086.5 | -28 | -2.5% | 7,230,800 |
| 2014/10/20 | 1,095.5 | 1,120.5 | 1,095 | 1,114.5 | +42.5 | +4% | 10,087,400 |
| 2014/10/17 | 1,070 | 1,079 | 1,063.5 | 1,072 | +2 | +0.2% | 13,828,400 |
| 2014/10/16 | 1,057.5 | 1,073 | 1,054 | 1,070 | -17.5 | -1.6% | 10,342,100 |
| 2014/10/15 | 1,101 | 1,102.5 | 1,078 | 1,087.5 | -11.5 | -1% | 11,553,700 |
| 2014/10/14 | 1,105 | 1,120 | 1,095.5 | 1,099 | -37 | -3.3% | 13,450,700 |
| 2014/10/10 | 1,125 | 1,139.5 | 1,123 | 1,136 | -2 | -0.2% | 10,785,600 |
| 2014/10/09 | 1,157 | 1,158.5 | 1,135 | 1,138 | -22.5 | -1.9% | 6,809,100 |
| 2014/10/08 | 1,147.5 | 1,168.5 | 1,137.5 | 1,160.5 | +3 | +0.3% | 9,439,600 |
| 2014/10/07 | 1,161 | 1,178 | 1,153.5 | 1,157.5 | -12 | -1% | 10,790,300 |
| 2014/10/06 | 1,199 | 1,199.5 | 1,168.5 | 1,169.5 | -21.5 | -1.8% | 13,903,600 |
| 2014/10/03 | 1,195 | 1,200 | 1,184 | 1,191 | -4.5 | -0.4% | 9,077,100 |
| 2014/10/02 | 1,205 | 1,206 | 1,193 | 1,195.5 | -20 | -1.6% | 13,908,900 |
| 2014/10/01 | 1,211.5 | 1,221 | 1,207 | 1,215.5 | +5 | +0.4% | 16,959,600 |
| 2014/09/30 | 1,197 | 1,224 | 1,195 | 1,210.5 | -166.5 | -12.1% | 49,510,800 |
| 2014/09/29 | 1,380 | 1,383.5 | 1,372.5 | 1,377 | +1 | +0.1% | 4,230,900 |
| 2014/09/26 | 1,375 | 1,394 | 1,373 | 1,376 | -43.5 | -3.1% | 6,006,200 |
| 2014/09/25 | 1,408 | 1,419.5 | 1,406 | 1,419.5 | +16.5 | +1.2% | 6,176,500 |
| 2014/09/24 | 1,396.5 | 1,407.5 | 1,395.5 | 1,403 | +5 | +0.4% | 6,448,700 |
| 2014/09/22 | 1,392.5 | 1,400 | 1,390 | 1,398 | +15 | +1.1% | 4,922,200 |
| 2014/09/19 | 1,376 | 1,386 | 1,372.5 | 1,383 | +12.5 | +0.9% | 5,564,500 |
| 2014/09/18 | 1,377 | 1,379 | 1,370 | 1,370.5 | +6.5 | +0.5% | 4,620,700 |
| 2014/09/17 | 1,375.5 | 1,378.5 | 1,363 | 1,364 | -7.5 | -0.5% | 4,763,800 |
| 2014/09/16 | 1,366.5 | 1,374.5 | 1,364.5 | 1,371.5 | +5 | +0.4% | 4,748,000 |
| 2014/09/12 | 1,367 | 1,367 | 1,360 | 1,366.5 | +2 | +0.1% | 8,039,900 |
| 2014/09/11 | 1,358.5 | 1,367 | 1,357.5 | 1,364.5 | +7.5 | +0.6% | 5,300,800 |
| 2014/09/10 | 1,354 | 1,357.5 | 1,348.5 | 1,357 | -1 | -0.1% | 6,585,300 |
| 2014/09/09 | 1,363.5 | 1,364 | 1,357.5 | 1,358 | -2 | -0.1% | 3,532,200 |
| 2014/09/08 | 1,359 | 1,360 | 1,354 | 1,360 | +7.5 | +0.6% | 3,396,400 |
| 2014/09/05 | 1,358 | 1,361 | 1,349 | 1,352.5 | -0.5 | ±0% | 4,056,700 |
| 2014/09/04 | 1,361 | 1,361 | 1,351 | 1,353 | -4.5 | -0.3% | 3,445,200 |
| 2014/09/03 | 1,370 | 1,371 | 1,355 | 1,357.5 | -4 | -0.3% | 4,345,300 |
| 2014/09/02 | 1,359 | 1,367 | 1,355 | 1,361.5 | +7.5 | +0.6% | 3,356,900 |
| 2014/09/01 | 1,349 | 1,357 | 1,346.5 | 1,354 | +11 | +0.8% | 2,090,500 |
| 2014/08/29 | 1,344 | 1,347 | 1,340 | 1,343 | -3.5 | -0.3% | 4,175,400 |
| 2014/08/28 | 1,352.5 | 1,355.5 | 1,344.5 | 1,346.5 | -5 | -0.4% | 3,111,200 |
| 2014/08/27 | 1,347 | 1,353.5 | 1,344 | 1,351.5 | +3.5 | +0.3% | 2,927,000 |
| 2014/08/26 | 1,357.5 | 1,357.5 | 1,346.5 | 1,348 | -5.5 | -0.4% | 2,290,400 |
| 2014/08/25 | 1,344 | 1,354.5 | 1,344 | 1,353.5 | +14 | +1% | 3,336,900 |
| 2014/08/22 | 1,355 | 1,355.5 | 1,339 | 1,339.5 | -11.5 | -0.9% | 3,641,000 |
| 2014/08/21 | 1,346.5 | 1,353 | 1,343.5 | 1,351 | +11.5 | +0.9% | 4,400,300 |
| 2014/08/20 | 1,346 | 1,347 | 1,338.5 | 1,339.5 | -7 | -0.5% | 3,657,600 |
| 2014/08/19 | 1,345.5 | 1,348 | 1,340.5 | 1,346.5 | +7 | +0.5% | 3,285,000 |
| 2014/08/18 | 1,341 | 1,346 | 1,337 | 1,339.5 | -0.5 | ±0% | 2,340,700 |
| 2014/08/15 | 1,342 | 1,342 | 1,335.5 | 1,340 | -2.5 | -0.2% | 2,498,700 |
| 2014/08/14 | 1,340 | 1,347.5 | 1,338 | 1,342.5 | +7.5 | +0.6% | 3,508,200 |
| 2014/08/13 | 1,330 | 1,339.5 | 1,327.5 | 1,335 | +7 | +0.5% | 2,850,700 |
| 2014/08/12 | 1,314 | 1,332 | 1,312.5 | 1,328 | +14 | +1.1% | 2,629,600 |
2451～
2500
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
