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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,260 | 1,272 | 1,246 | 1,260 | +16 | +1.3% | 5,331,700 |
| 2013/11/05 | 1,251 | 1,254 | 1,232 | 1,244 | +2 | +0.2% | 4,931,400 |
| 2013/11/01 | 1,276 | 1,283 | 1,240 | 1,242 | -33 | -2.6% | 7,347,100 |
| 2013/10/31 | 1,309 | 1,310 | 1,275 | 1,275 | -31 | -2.4% | 4,602,900 |
| 2013/10/30 | 1,307 | 1,316 | 1,305 | 1,306 | +5 | +0.4% | 3,456,500 |
| 2013/10/29 | 1,296 | 1,309 | 1,293 | 1,301 | -5 | -0.4% | 2,836,100 |
| 2013/10/28 | 1,292 | 1,308 | 1,291 | 1,306 | +26 | +2% | 3,362,600 |
| 2013/10/25 | 1,304 | 1,305 | 1,280 | 1,280 | -28 | -2.1% | 4,733,200 |
| 2013/10/24 | 1,295 | 1,311 | 1,287 | 1,308 | +7 | +0.5% | 3,585,100 |
| 2013/10/23 | 1,318 | 1,322 | 1,301 | 1,301 | -16 | -1.2% | 4,374,300 |
| 2013/10/22 | 1,316 | 1,322 | 1,312 | 1,317 | -3 | -0.2% | 3,709,200 |
| 2013/10/21 | 1,317 | 1,329 | 1,313 | 1,320 | +12 | +0.9% | 3,689,400 |
| 2013/10/18 | 1,315 | 1,321 | 1,306 | 1,308 | -4 | -0.3% | 3,248,800 |
| 2013/10/17 | 1,320 | 1,329 | 1,304 | 1,312 | ±0 | ±0% | 4,698,000 |
| 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 |
2701～
2750
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
