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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2751～
2800
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
