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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,172 | 1,174 | 1,166 | 1,168 | +4 | +0.3% | 12,203,600 |
2013/03/07 | 1,165 | 1,173 | 1,164 | 1,164 | +6 | +0.5% | 6,618,400 |
2013/03/06 | 1,163 | 1,164 | 1,155 | 1,158 | +4 | +0.3% | 4,297,500 |
2013/03/05 | 1,150 | 1,162 | 1,150 | 1,154 | +6 | +0.5% | 5,549,000 |
2013/03/04 | 1,150 | 1,158 | 1,143 | 1,148 | +2 | +0.2% | 4,791,000 |
2013/03/01 | 1,141 | 1,148 | 1,138 | 1,146 | +12 | +1.1% | 6,386,800 |
2013/02/28 | 1,138 | 1,139 | 1,132 | 1,134 | +5 | +0.4% | 7,979,600 |
2013/02/27 | 1,153 | 1,155 | 1,123 | 1,129 | -23 | -2% | 10,890,300 |
2013/02/26 | 1,150 | 1,159 | 1,147 | 1,152 | -13 | -1.1% | 7,662,600 |
2013/02/25 | 1,169 | 1,169 | 1,161 | 1,165 | +13 | +1.1% | 6,042,300 |
2013/02/22 | 1,149 | 1,157 | 1,145 | 1,152 | -4 | -0.3% | 7,423,800 |
2013/02/21 | 1,169 | 1,169 | 1,152 | 1,156 | -18 | -1.5% | 8,030,400 |
2013/02/20 | 1,166 | 1,174 | 1,164 | 1,174 | +14 | +1.2% | 7,102,400 |
2013/02/19 | 1,157 | 1,168 | 1,154 | 1,160 | -6 | -0.5% | 6,614,900 |
2013/02/18 | 1,155 | 1,169 | 1,153 | 1,166 | +19 | +1.7% | 6,770,400 |
2013/02/15 | 1,152 | 1,155 | 1,137 | 1,147 | -5 | -0.4% | 7,089,900 |
2013/02/14 | 1,160 | 1,161 | 1,145 | 1,152 | -9 | -0.8% | 7,099,200 |
2013/02/13 | 1,163 | 1,167 | 1,152 | 1,161 | -3 | -0.3% | 6,495,700 |
2013/02/12 | 1,169 | 1,174 | 1,163 | 1,164 | +8 | +0.7% | 7,026,000 |
2013/02/08 | 1,140 | 1,158 | 1,138 | 1,156 | +5 | +0.4% | 9,701,600 |
2013/02/07 | 1,155 | 1,163 | 1,150 | 1,151 | -1 | -0.1% | 8,151,900 |
2013/02/06 | 1,148 | 1,155 | 1,144 | 1,152 | +15 | +1.3% | 9,521,800 |
2013/02/05 | 1,158 | 1,158 | 1,135 | 1,137 | -39 | -3.3% | 13,043,300 |
2013/02/04 | 1,173 | 1,187 | 1,158 | 1,176 | +7 | +0.6% | 13,893,700 |
2013/02/01 | 1,182 | 1,185 | 1,162 | 1,169 | -13 | -1.1% | 11,465,900 |
2013/01/31 | 1,181 | 1,188 | 1,176 | 1,182 | +3 | +0.3% | 9,185,400 |
2013/01/30 | 1,178 | 1,182 | 1,168 | 1,179 | +8 | +0.7% | 6,069,000 |
2013/01/29 | 1,163 | 1,176 | 1,159 | 1,171 | +12 | +1% | 6,759,400 |
2013/01/28 | 1,166 | 1,169 | 1,158 | 1,159 | +9 | +0.8% | 10,075,900 |
2013/01/25 | 1,143 | 1,152 | 1,140 | 1,150 | +20 | +1.8% | 9,723,200 |
2013/01/24 | 1,126 | 1,134 | 1,119 | 1,130 | ±0 | ±0% | 6,712,000 |
2013/01/23 | 1,130 | 1,135 | 1,126 | 1,130 | -4 | -0.4% | 6,776,400 |
2013/01/22 | 1,139 | 1,144 | 1,128 | 1,134 | -1 | -0.1% | 8,555,300 |
2013/01/21 | 1,143 | 1,144 | 1,133 | 1,135 | -4 | -0.4% | 6,744,000 |
2013/01/18 | 1,144 | 1,145 | 1,132 | 1,139 | +10 | +0.9% | 8,716,700 |
2013/01/17 | 1,143 | 1,144 | 1,110 | 1,129 | -10 | -0.9% | 10,666,800 |
2013/01/16 | 1,148 | 1,150 | 1,137 | 1,139 | -9 | -0.8% | 7,620,400 |
2013/01/15 | 1,148 | 1,150 | 1,144 | 1,148 | +9 | +0.8% | 7,332,500 |
2013/01/11 | 1,145 | 1,151 | 1,136 | 1,139 | -3 | -0.3% | 10,726,400 |
2013/01/10 | 1,139 | 1,147 | 1,137 | 1,142 | +5 | +0.4% | 6,843,900 |
2013/01/09 | 1,130 | 1,145 | 1,125 | 1,137 | ±0 | ±0% | 7,398,600 |
2013/01/08 | 1,139 | 1,144 | 1,133 | 1,137 | -3 | -0.3% | 6,785,300 |
2013/01/07 | 1,147 | 1,149 | 1,136 | 1,140 | +3 | +0.3% | 9,103,400 |
2013/01/04 | 1,150 | 1,151 | 1,133 | 1,137 | +37 | +3.4% | 10,036,400 |
2012/12/28 | 1,096 | 1,104 | 1,092 | 1,100 | +8 | +0.7% | 7,211,300 |
2012/12/27 | 1,095 | 1,103 | 1,091 | 1,092 | +1 | +0.1% | 9,091,400 |
2012/12/26 | 1,096 | 1,104 | 1,089 | 1,091 | -1 | -0.1% | 6,227,000 |
2012/12/25 | 1,101 | 1,106 | 1,089 | 1,092 | ±0 | ±0% | 4,122,000 |
2012/12/21 | 1,114 | 1,114 | 1,090 | 1,092 | -1 | -0.1% | 9,266,000 |
2012/12/20 | 1,100 | 1,107 | 1,087 | 1,093 | +3 | +0.3% | 10,679,300 |
2851~
2900
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