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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,183 | 1,192 | 1,170 | 1,178 | -5 | -0.4% | 5,953,200 |
2013/03/28 | 1,209 | 1,210 | 1,177 | 1,183 | -23 | -1.9% | 8,490,500 |
2013/03/27 | 1,227 | 1,231 | 1,204 | 1,206 | -38 | -3.1% | 7,758,700 |
2013/03/26 | 1,267 | 1,268 | 1,243 | 1,244 | -23 | -1.8% | 8,025,700 |
2013/03/25 | 1,255 | 1,276 | 1,255 | 1,267 | +18 | +1.4% | 8,039,400 |
2013/03/22 | 1,253 | 1,262 | 1,248 | 1,249 | -3 | -0.2% | 8,184,000 |
2013/03/21 | 1,249 | 1,257 | 1,243 | 1,252 | +18 | +1.5% | 8,221,600 |
2013/03/19 | 1,223 | 1,240 | 1,218 | 1,234 | +18 | +1.5% | 6,979,300 |
2013/03/18 | 1,222 | 1,224 | 1,214 | 1,216 | -13 | -1.1% | 6,815,200 |
2013/03/15 | 1,228 | 1,232 | 1,220 | 1,229 | +3 | +0.2% | 8,956,200 |
2013/03/14 | 1,220 | 1,229 | 1,214 | 1,226 | +9 | +0.7% | 5,707,400 |
2013/03/13 | 1,231 | 1,235 | 1,215 | 1,217 | -9 | -0.7% | 7,530,300 |
2013/03/12 | 1,224 | 1,246 | 1,221 | 1,226 | +20 | +1.7% | 12,227,500 |
2013/03/11 | 1,177 | 1,209 | 1,176 | 1,206 | +38 | +3.3% | 12,212,200 |
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 |
2851~
2900
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