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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,294 | 1,297 | 1,266 | 1,274 | -21 | -1.6% | 5,699,100 |
| 2014/03/14 | 1,300 | 1,313 | 1,293 | 1,295 | -26 | -2% | 9,966,300 |
| 2014/03/13 | 1,327 | 1,334 | 1,320 | 1,321 | -10 | -0.8% | 3,890,500 |
| 2014/03/12 | 1,352 | 1,354 | 1,328 | 1,331 | -33 | -2.4% | 6,209,400 |
| 2014/03/11 | 1,362 | 1,373 | 1,356 | 1,364 | -1 | -0.1% | 6,677,100 |
| 2014/03/10 | 1,371 | 1,375 | 1,355 | 1,365 | -9 | -0.7% | 6,056,300 |
| 2014/03/07 | 1,377 | 1,380 | 1,367 | 1,374 | +1 | +0.1% | 5,873,900 |
| 2014/03/06 | 1,365 | 1,383 | 1,361 | 1,373 | +8 | +0.6% | 8,911,300 |
| 2014/03/05 | 1,365 | 1,369 | 1,358 | 1,365 | +15 | +1.1% | 6,007,200 |
| 2014/03/04 | 1,320 | 1,353 | 1,317 | 1,350 | +14 | +1% | 6,407,600 |
| 2014/03/03 | 1,335 | 1,338 | 1,313 | 1,336 | -6 | -0.4% | 5,739,800 |
| 2014/02/28 | 1,341 | 1,345 | 1,331 | 1,342 | +2 | +0.1% | 5,640,500 |
| 2014/02/27 | 1,335 | 1,349 | 1,327 | 1,340 | +4 | +0.3% | 6,495,000 |
| 2014/02/26 | 1,332 | 1,340 | 1,327 | 1,336 | -5 | -0.4% | 3,431,500 |
| 2014/02/25 | 1,336 | 1,342 | 1,332 | 1,341 | +8 | +0.6% | 6,041,700 |
| 2014/02/24 | 1,335 | 1,342 | 1,316 | 1,333 | +2 | +0.2% | 5,342,900 |
| 2014/02/21 | 1,329 | 1,333 | 1,319 | 1,331 | +18 | +1.4% | 5,817,600 |
| 2014/02/20 | 1,330 | 1,334 | 1,308 | 1,313 | -20 | -1.5% | 5,558,200 |
| 2014/02/19 | 1,312 | 1,333 | 1,309 | 1,333 | +11 | +0.8% | 5,938,000 |
| 2014/02/18 | 1,305 | 1,325 | 1,297 | 1,322 | +13 | +1% | 7,918,900 |
| 2014/02/17 | 1,308 | 1,312 | 1,292 | 1,309 | +2 | +0.2% | 5,521,100 |
| 2014/02/14 | 1,309 | 1,322 | 1,287 | 1,307 | +1 | +0.1% | 7,361,800 |
| 2014/02/13 | 1,323 | 1,332 | 1,301 | 1,306 | -18 | -1.4% | 6,804,100 |
| 2014/02/12 | 1,299 | 1,332 | 1,296 | 1,324 | +32 | +2.5% | 9,639,500 |
| 2014/02/10 | 1,296 | 1,299 | 1,276 | 1,292 | +9 | +0.7% | 4,291,900 |
| 2014/02/07 | 1,263 | 1,284 | 1,261 | 1,283 | +38 | +3.1% | 5,116,500 |
| 2014/02/06 | 1,231 | 1,257 | 1,224 | 1,245 | +16 | +1.3% | 7,039,400 |
| 2014/02/05 | 1,216 | 1,239 | 1,199 | 1,229 | +39 | +3.3% | 7,870,700 |
| 2014/02/04 | 1,234 | 1,235 | 1,180 | 1,190 | -70 | -5.6% | 14,048,700 |
| 2014/02/03 | 1,285 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 5,094,500 |
| 2014/01/31 | 1,309 | 1,310 | 1,287 | 1,290 | +3 | +0.2% | 6,096,500 |
| 2014/01/30 | 1,305 | 1,308 | 1,282 | 1,287 | -43 | -3.2% | 7,646,400 |
| 2014/01/29 | 1,306 | 1,330 | 1,296 | 1,330 | +52 | +4.1% | 6,567,600 |
| 2014/01/28 | 1,297 | 1,298 | 1,277 | 1,278 | +8 | +0.6% | 6,403,000 |
| 2014/01/27 | 1,273 | 1,278 | 1,266 | 1,270 | -31 | -2.4% | 6,446,300 |
| 2014/01/24 | 1,303 | 1,309 | 1,295 | 1,301 | -11 | -0.8% | 7,791,500 |
| 2014/01/23 | 1,332 | 1,333 | 1,311 | 1,312 | -15 | -1.1% | 5,979,300 |
| 2014/01/22 | 1,325 | 1,330 | 1,314 | 1,327 | +6 | +0.5% | 5,261,400 |
| 2014/01/21 | 1,331 | 1,332 | 1,321 | 1,321 | -6 | -0.5% | 4,125,600 |
| 2014/01/20 | 1,330 | 1,334 | 1,322 | 1,327 | -5 | -0.4% | 4,290,800 |
| 2014/01/17 | 1,319 | 1,335 | 1,317 | 1,332 | +7 | +0.5% | 5,117,000 |
| 2014/01/16 | 1,336 | 1,344 | 1,325 | 1,325 | -5 | -0.4% | 5,208,400 |
| 2014/01/15 | 1,319 | 1,330 | 1,314 | 1,330 | +24 | +1.8% | 5,550,500 |
| 2014/01/14 | 1,301 | 1,316 | 1,298 | 1,306 | -12 | -0.9% | 5,748,700 |
| 2014/01/10 | 1,312 | 1,321 | 1,311 | 1,318 | -2 | -0.2% | 4,117,300 |
| 2014/01/09 | 1,328 | 1,329 | 1,315 | 1,320 | -6 | -0.5% | 4,090,600 |
| 2014/01/08 | 1,311 | 1,326 | 1,311 | 1,326 | +22 | +1.7% | 4,492,100 |
| 2014/01/07 | 1,309 | 1,313 | 1,300 | 1,304 | -7 | -0.5% | 4,108,100 |
| 2014/01/06 | 1,320 | 1,326 | 1,305 | 1,311 | -10 | -0.8% | 6,814,900 |
| 2013/12/30 | 1,301 | 1,322 | 1,301 | 1,321 | +28 | +2.2% | 6,319,500 |
2601～
2650
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
