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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,273 | 1,276 | 1,263 | 1,265 | -2 | -0.2% | 4,387,000 |
| 2013/11/29 | 1,257 | 1,268 | 1,253 | 1,267 | +10 | +0.8% | 6,857,200 |
| 2013/11/28 | 1,266 | 1,268 | 1,250 | 1,257 | -4 | -0.3% | 8,145,600 |
| 2013/11/27 | 1,260 | 1,268 | 1,260 | 1,261 | -3 | -0.2% | 4,097,900 |
| 2013/11/26 | 1,281 | 1,285 | 1,264 | 1,264 | -23 | -1.8% | 8,125,800 |
| 2013/11/25 | 1,298 | 1,299 | 1,281 | 1,287 | -8 | -0.6% | 7,138,900 |
| 2013/11/22 | 1,298 | 1,299 | 1,285 | 1,295 | +7 | +0.5% | 5,789,400 |
| 2013/11/21 | 1,283 | 1,289 | 1,279 | 1,288 | +9 | +0.7% | 4,996,800 |
| 2013/11/20 | 1,283 | 1,287 | 1,272 | 1,279 | +5 | +0.4% | 6,078,700 |
| 2013/11/19 | 1,277 | 1,283 | 1,270 | 1,274 | -5 | -0.4% | 7,903,900 |
| 2013/11/18 | 1,296 | 1,298 | 1,275 | 1,279 | -10 | -0.8% | 7,579,200 |
| 2013/11/15 | 1,276 | 1,290 | 1,276 | 1,289 | +21 | +1.7% | 6,517,000 |
| 2013/11/14 | 1,262 | 1,270 | 1,258 | 1,268 | +10 | +0.8% | 5,333,900 |
| 2013/11/13 | 1,262 | 1,265 | 1,255 | 1,258 | -9 | -0.7% | 3,778,300 |
| 2013/11/12 | 1,252 | 1,267 | 1,248 | 1,267 | +17 | +1.4% | 5,177,000 |
| 2013/11/11 | 1,250 | 1,252 | 1,238 | 1,250 | +13 | +1.1% | 4,966,300 |
| 2013/11/08 | 1,233 | 1,240 | 1,231 | 1,237 | -4 | -0.3% | 3,327,500 |
| 2013/11/07 | 1,261 | 1,262 | 1,240 | 1,241 | -19 | -1.5% | 5,084,500 |
| 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 |
2851～
2900
件表示中 / 3754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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 358,000円 | -0.1% | -1.3% | 3.07% | 11.12倍 | 1.44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 | 628,800円 | +11.9% | +13.6% | 0.86% | 35.53倍 | 13.94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
