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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,330 | 1,333 | 1,307 | 1,312 | -20 | -1.5% | 3,278,500 |
| 2013/10/15 | 1,346 | 1,350 | 1,329 | 1,332 | -11 | -0.8% | 3,330,100 |
| 2013/10/11 | 1,337 | 1,349 | 1,330 | 1,343 | +25 | +1.9% | 5,335,700 |
| 2013/10/10 | 1,312 | 1,319 | 1,305 | 1,318 | -2 | -0.2% | 3,932,600 |
| 2013/10/09 | 1,282 | 1,320 | 1,276 | 1,320 | +40 | +3.1% | 3,851,400 |
| 2013/10/08 | 1,279 | 1,288 | 1,276 | 1,280 | +1 | +0.1% | 3,595,600 |
| 2013/10/07 | 1,305 | 1,308 | 1,273 | 1,279 | -27 | -2.1% | 4,478,200 |
| 2013/10/04 | 1,301 | 1,315 | 1,296 | 1,306 | +3 | +0.2% | 3,959,100 |
| 2013/10/03 | 1,313 | 1,321 | 1,301 | 1,303 | -16 | -1.2% | 4,693,500 |
| 2013/10/02 | 1,333 | 1,351 | 1,313 | 1,319 | -9 | -0.7% | 5,500,800 |
| 2013/10/01 | 1,336 | 1,342 | 1,321 | 1,328 | +6 | +0.5% | 4,487,000 |
| 2013/09/30 | 1,335 | 1,338 | 1,320 | 1,322 | -41 | -3% | 4,689,300 |
| 2013/09/27 | 1,379 | 1,380 | 1,359 | 1,363 | -10 | -0.7% | 3,419,000 |
| 2013/09/26 | 1,345 | 1,373 | 1,334 | 1,373 | -8 | -0.6% | 4,382,700 |
| 2013/09/25 | 1,378 | 1,385 | 1,377 | 1,381 | +4 | +0.3% | 4,806,500 |
| 2013/09/24 | 1,370 | 1,380 | 1,367 | 1,377 | +6 | +0.4% | 4,427,800 |
| 2013/09/20 | 1,366 | 1,373 | 1,361 | 1,371 | +11 | +0.8% | 5,158,400 |
| 2013/09/19 | 1,350 | 1,360 | 1,344 | 1,360 | +23 | +1.7% | 5,077,800 |
| 2013/09/18 | 1,337 | 1,347 | 1,332 | 1,337 | +8 | +0.6% | 4,599,000 |
| 2013/09/17 | 1,320 | 1,331 | 1,313 | 1,329 | +20 | +1.5% | 4,602,500 |
| 2013/09/13 | 1,300 | 1,314 | 1,300 | 1,309 | +4 | +0.3% | 7,014,300 |
| 2013/09/12 | 1,310 | 1,313 | 1,301 | 1,305 | -2 | -0.2% | 3,592,300 |
| 2013/09/11 | 1,325 | 1,325 | 1,306 | 1,307 | -6 | -0.5% | 4,612,100 |
| 2013/09/10 | 1,312 | 1,320 | 1,310 | 1,313 | +8 | +0.6% | 7,047,700 |
| 2013/09/09 | 1,323 | 1,330 | 1,302 | 1,305 | +5 | +0.4% | 6,831,400 |
| 2013/09/06 | 1,308 | 1,308 | 1,290 | 1,300 | -4 | -0.3% | 2,601,500 |
| 2013/09/05 | 1,311 | 1,313 | 1,292 | 1,304 | -1 | -0.1% | 2,956,900 |
| 2013/09/04 | 1,290 | 1,305 | 1,285 | 1,305 | +1 | +0.1% | 2,841,100 |
| 2013/09/03 | 1,274 | 1,304 | 1,271 | 1,304 | +45 | +3.6% | 4,385,400 |
| 2013/09/02 | 1,257 | 1,262 | 1,246 | 1,259 | +13 | +1% | 3,578,800 |
| 2013/08/30 | 1,274 | 1,283 | 1,246 | 1,246 | -19 | -1.5% | 6,059,800 |
| 2013/08/29 | 1,270 | 1,280 | 1,262 | 1,265 | ±0 | ±0% | 4,253,700 |
| 2013/08/28 | 1,276 | 1,279 | 1,262 | 1,265 | -31 | -2.4% | 4,444,000 |
| 2013/08/27 | 1,300 | 1,307 | 1,293 | 1,296 | -16 | -1.2% | 3,787,400 |
| 2013/08/26 | 1,320 | 1,326 | 1,307 | 1,312 | -3 | -0.2% | 2,264,100 |
| 2013/08/23 | 1,283 | 1,320 | 1,282 | 1,315 | +42 | +3.3% | 5,564,500 |
| 2013/08/22 | 1,275 | 1,296 | 1,270 | 1,273 | +5 | +0.4% | 3,201,100 |
| 2013/08/21 | 1,271 | 1,291 | 1,260 | 1,268 | -3 | -0.2% | 5,019,300 |
| 2013/08/20 | 1,296 | 1,303 | 1,271 | 1,271 | -35 | -2.7% | 5,198,200 |
| 2013/08/19 | 1,301 | 1,306 | 1,293 | 1,306 | +6 | +0.5% | 2,201,800 |
| 2013/08/16 | 1,300 | 1,310 | 1,295 | 1,300 | -15 | -1.1% | 3,892,100 |
| 2013/08/15 | 1,315 | 1,334 | 1,311 | 1,315 | -14 | -1.1% | 2,974,700 |
| 2013/08/14 | 1,327 | 1,332 | 1,310 | 1,329 | +8 | +0.6% | 3,588,200 |
| 2013/08/13 | 1,317 | 1,325 | 1,304 | 1,321 | +12 | +0.9% | 4,213,800 |
| 2013/08/12 | 1,299 | 1,313 | 1,291 | 1,309 | +4 | +0.3% | 3,301,200 |
| 2013/08/09 | 1,305 | 1,321 | 1,301 | 1,305 | +1 | +0.1% | 5,038,600 |
| 2013/08/08 | 1,311 | 1,332 | 1,300 | 1,304 | -16 | -1.2% | 4,604,300 |
| 2013/08/07 | 1,335 | 1,345 | 1,319 | 1,320 | -39 | -2.9% | 4,035,200 |
| 2013/08/06 | 1,338 | 1,359 | 1,325 | 1,359 | +14 | +1% | 3,560,900 |
| 2013/08/05 | 1,343 | 1,354 | 1,336 | 1,345 | -11 | -0.8% | 2,380,900 |
2701～
2750
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
