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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 1,350 | 1,374 | 1,349 | 1,370 | +20 | +1.5% | 5,569,600 |
2014/06/18 | 1,343 | 1,355 | 1,342 | 1,350 | +9 | +0.7% | 4,090,200 |
2014/06/17 | 1,339 | 1,347 | 1,335 | 1,341 | +9 | +0.7% | 3,745,600 |
2014/06/16 | 1,339 | 1,340 | 1,329 | 1,332 | -6 | -0.4% | 3,076,100 |
2014/06/13 | 1,325 | 1,343 | 1,323 | 1,338 | -2 | -0.1% | 6,618,700 |
2014/06/12 | 1,336 | 1,340 | 1,326 | 1,340 | -1 | -0.1% | 4,241,200 |
2014/06/11 | 1,341 | 1,352 | 1,337 | 1,341 | -3 | -0.2% | 3,800,000 |
2014/06/10 | 1,351 | 1,357 | 1,340 | 1,344 | -9 | -0.7% | 4,100,700 |
2014/06/09 | 1,357 | 1,358 | 1,350 | 1,353 | +3 | +0.2% | 3,431,600 |
2014/06/06 | 1,352 | 1,357 | 1,346 | 1,350 | +5 | +0.4% | 4,542,900 |
2014/06/05 | 1,354 | 1,358 | 1,341 | 1,345 | -12 | -0.9% | 3,969,000 |
2014/06/04 | 1,355 | 1,357 | 1,350 | 1,357 | +2 | +0.1% | 3,851,400 |
2014/06/03 | 1,349 | 1,356 | 1,344 | 1,355 | +10 | +0.7% | 4,760,700 |
2014/06/02 | 1,335 | 1,349 | 1,335 | 1,345 | +13 | +1% | 3,831,600 |
2014/05/30 | 1,341 | 1,343 | 1,330 | 1,332 | -4 | -0.3% | 4,069,800 |
2014/05/29 | 1,331 | 1,339 | 1,323 | 1,336 | -2 | -0.1% | 3,170,500 |
2014/05/28 | 1,346 | 1,350 | 1,336 | 1,338 | -7 | -0.5% | 3,254,800 |
2014/05/27 | 1,346 | 1,354 | 1,342 | 1,345 | -1 | -0.1% | 4,195,800 |
2014/05/26 | 1,343 | 1,350 | 1,338 | 1,346 | +4 | +0.3% | 3,615,600 |
2014/05/23 | 1,322 | 1,360 | 1,318 | 1,342 | +33 | +2.5% | 9,323,800 |
2014/05/22 | 1,282 | 1,312 | 1,281 | 1,309 | +34 | +2.7% | 5,342,100 |
2014/05/21 | 1,276 | 1,281 | 1,271 | 1,275 | -7 | -0.5% | 3,089,900 |
2014/05/20 | 1,284 | 1,287 | 1,277 | 1,282 | +6 | +0.5% | 3,255,300 |
2014/05/19 | 1,284 | 1,289 | 1,271 | 1,276 | -8 | -0.6% | 3,842,700 |
2014/05/16 | 1,285 | 1,286 | 1,275 | 1,284 | -13 | -1% | 4,512,800 |
2014/05/15 | 1,289 | 1,302 | 1,287 | 1,297 | -10 | -0.8% | 4,624,300 |
2014/05/14 | 1,308 | 1,312 | 1,299 | 1,307 | -5 | -0.4% | 3,863,900 |
2014/05/13 | 1,309 | 1,317 | 1,301 | 1,312 | +25 | +1.9% | 4,759,800 |
2014/05/12 | 1,288 | 1,296 | 1,285 | 1,287 | -5 | -0.4% | 3,620,400 |
2014/05/09 | 1,277 | 1,297 | 1,273 | 1,292 | +5 | +0.4% | 5,342,700 |
2014/05/08 | 1,269 | 1,293 | 1,267 | 1,287 | +24 | +1.9% | 5,828,300 |
2014/05/07 | 1,302 | 1,304 | 1,261 | 1,263 | -41 | -3.1% | 9,253,400 |
2014/05/02 | 1,325 | 1,332 | 1,300 | 1,304 | -17 | -1.3% | 6,465,800 |
2014/05/01 | 1,325 | 1,356 | 1,307 | 1,321 | -6 | -0.5% | 8,976,400 |
2014/04/30 | 1,344 | 1,345 | 1,320 | 1,327 | -17 | -1.3% | 4,711,400 |
2014/04/28 | 1,350 | 1,350 | 1,336 | 1,344 | -17 | -1.2% | 3,637,200 |
2014/04/25 | 1,360 | 1,364 | 1,351 | 1,361 | -4 | -0.3% | 4,805,100 |
2014/04/24 | 1,348 | 1,365 | 1,344 | 1,365 | +15 | +1.1% | 6,575,400 |
2014/04/23 | 1,336 | 1,350 | 1,336 | 1,350 | +23 | +1.7% | 4,781,500 |
2014/04/22 | 1,336 | 1,343 | 1,327 | 1,327 | -2 | -0.2% | 2,217,400 |
2014/04/21 | 1,335 | 1,342 | 1,328 | 1,329 | -6 | -0.4% | 1,991,700 |
2014/04/18 | 1,333 | 1,336 | 1,327 | 1,335 | ±0 | ±0% | 1,547,700 |
2014/04/17 | 1,328 | 1,345 | 1,324 | 1,335 | +11 | +0.8% | 4,731,800 |
2014/04/16 | 1,292 | 1,325 | 1,289 | 1,324 | +37 | +2.9% | 4,525,100 |
2014/04/15 | 1,299 | 1,302 | 1,283 | 1,287 | -5 | -0.4% | 4,043,600 |
2014/04/14 | 1,274 | 1,301 | 1,272 | 1,292 | +6 | +0.5% | 4,119,800 |
2014/04/11 | 1,260 | 1,293 | 1,260 | 1,286 | -2 | -0.2% | 6,276,000 |
2014/04/10 | 1,294 | 1,312 | 1,285 | 1,288 | +16 | +1.3% | 3,975,600 |
2014/04/09 | 1,290 | 1,301 | 1,262 | 1,272 | -29 | -2.2% | 8,252,200 |
2014/04/08 | 1,313 | 1,317 | 1,296 | 1,301 | -24 | -1.8% | 5,290,200 |
2551~
2600
件表示中 / 3586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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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 |
三井物 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 |
サンリオ | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム