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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,354 | 1,362 | 1,338 | 1,356 | +12 | +0.9% | 4,708,100 |
| 2013/08/01 | 1,307 | 1,344 | 1,290 | 1,344 | +32 | +2.4% | 5,128,800 |
| 2013/07/31 | 1,275 | 1,344 | 1,270 | 1,312 | +35 | +2.7% | 9,151,800 |
| 2013/07/30 | 1,271 | 1,289 | 1,262 | 1,277 | +4 | +0.3% | 4,010,700 |
| 2013/07/29 | 1,284 | 1,289 | 1,272 | 1,273 | -37 | -2.8% | 4,791,900 |
| 2013/07/26 | 1,340 | 1,347 | 1,308 | 1,310 | -51 | -3.7% | 6,249,900 |
| 2013/07/25 | 1,395 | 1,398 | 1,360 | 1,361 | -33 | -2.4% | 4,690,000 |
| 2013/07/24 | 1,361 | 1,394 | 1,358 | 1,394 | +29 | +2.1% | 7,100,700 |
| 2013/07/23 | 1,330 | 1,367 | 1,325 | 1,365 | +36 | +2.7% | 6,986,200 |
| 2013/07/22 | 1,333 | 1,335 | 1,311 | 1,329 | +12 | +0.9% | 3,602,100 |
| 2013/07/19 | 1,350 | 1,350 | 1,301 | 1,317 | -21 | -1.6% | 5,665,400 |
| 2013/07/18 | 1,324 | 1,340 | 1,321 | 1,338 | +19 | +1.4% | 4,271,800 |
| 2013/07/17 | 1,314 | 1,322 | 1,307 | 1,319 | +5 | +0.4% | 3,156,000 |
| 2013/07/16 | 1,329 | 1,330 | 1,303 | 1,314 | -5 | -0.4% | 3,859,200 |
| 2013/07/12 | 1,321 | 1,334 | 1,315 | 1,319 | -8 | -0.6% | 6,446,600 |
| 2013/07/11 | 1,314 | 1,333 | 1,304 | 1,327 | -1 | -0.1% | 3,050,500 |
| 2013/07/10 | 1,327 | 1,335 | 1,317 | 1,328 | +5 | +0.4% | 3,839,400 |
| 2013/07/09 | 1,320 | 1,330 | 1,313 | 1,323 | +23 | +1.8% | 4,321,400 |
| 2013/07/08 | 1,320 | 1,330 | 1,294 | 1,300 | -12 | -0.9% | 3,021,500 |
| 2013/07/05 | 1,296 | 1,312 | 1,292 | 1,312 | +28 | +2.2% | 4,262,400 |
| 2013/07/04 | 1,278 | 1,288 | 1,274 | 1,284 | -5 | -0.4% | 2,047,200 |
| 2013/07/03 | 1,295 | 1,295 | 1,267 | 1,289 | +1 | +0.1% | 3,928,800 |
| 2013/07/02 | 1,265 | 1,294 | 1,257 | 1,288 | +37 | +3% | 5,263,400 |
| 2013/07/01 | 1,254 | 1,262 | 1,235 | 1,251 | +14 | +1.1% | 3,714,900 |
| 2013/06/28 | 1,231 | 1,267 | 1,230 | 1,237 | +18 | +1.5% | 7,345,700 |
| 2013/06/27 | 1,197 | 1,220 | 1,185 | 1,219 | +33 | +2.8% | 4,020,000 |
| 2013/06/26 | 1,215 | 1,234 | 1,182 | 1,186 | -10 | -0.8% | 5,494,100 |
| 2013/06/25 | 1,201 | 1,212 | 1,180 | 1,196 | -12 | -1% | 5,573,300 |
| 2013/06/24 | 1,235 | 1,245 | 1,204 | 1,208 | -20 | -1.6% | 4,133,400 |
| 2013/06/21 | 1,192 | 1,234 | 1,185 | 1,228 | +6 | +0.5% | 6,752,800 |
| 2013/06/20 | 1,243 | 1,254 | 1,219 | 1,222 | -33 | -2.6% | 6,037,200 |
| 2013/06/19 | 1,210 | 1,255 | 1,210 | 1,255 | +64 | +5.4% | 6,937,000 |
| 2013/06/18 | 1,203 | 1,207 | 1,180 | 1,191 | -8 | -0.7% | 3,998,400 |
| 2013/06/17 | 1,183 | 1,203 | 1,163 | 1,199 | +15 | +1.3% | 5,072,500 |
| 2013/06/14 | 1,187 | 1,207 | 1,173 | 1,184 | +17 | +1.5% | 10,395,000 |
| 2013/06/13 | 1,200 | 1,201 | 1,162 | 1,167 | -53 | -4.3% | 9,980,900 |
| 2013/06/12 | 1,218 | 1,235 | 1,203 | 1,220 | -17 | -1.4% | 6,680,500 |
| 2013/06/11 | 1,255 | 1,277 | 1,234 | 1,237 | -18 | -1.4% | 7,170,200 |
| 2013/06/10 | 1,254 | 1,262 | 1,240 | 1,255 | +35 | +2.9% | 6,143,000 |
| 2013/06/07 | 1,221 | 1,247 | 1,199 | 1,220 | -19 | -1.5% | 7,945,000 |
| 2013/06/06 | 1,250 | 1,279 | 1,239 | 1,239 | -26 | -2.1% | 7,033,300 |
| 2013/06/05 | 1,286 | 1,313 | 1,264 | 1,265 | -35 | -2.7% | 7,104,900 |
| 2013/06/04 | 1,275 | 1,306 | 1,241 | 1,300 | +17 | +1.3% | 7,634,100 |
| 2013/06/03 | 1,280 | 1,313 | 1,275 | 1,283 | -4 | -0.3% | 7,006,200 |
| 2013/05/31 | 1,339 | 1,344 | 1,283 | 1,287 | -38 | -2.9% | 11,454,100 |
| 2013/05/30 | 1,371 | 1,376 | 1,318 | 1,325 | -75 | -5.4% | 9,522,600 |
| 2013/05/29 | 1,409 | 1,419 | 1,393 | 1,400 | +19 | +1.4% | 7,766,400 |
| 2013/05/28 | 1,351 | 1,404 | 1,343 | 1,381 | +8 | +0.6% | 7,280,200 |
| 2013/05/27 | 1,380 | 1,392 | 1,370 | 1,373 | -60 | -4.2% | 7,034,200 |
| 2013/05/24 | 1,451 | 1,468 | 1,379 | 1,433 | -6 | -0.4% | 12,786,700 |
2751～
2800
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
