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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 1,069 | 1,090 | 1,066 | 1,090 | +40 | +3.8% | 10,855,000 |
2012/12/18 | 1,039 | 1,058 | 1,039 | 1,050 | +12 | +1.2% | 8,119,600 |
2012/12/17 | 1,044 | 1,045 | 1,035 | 1,038 | +3 | +0.3% | 6,306,900 |
2012/12/14 | 1,025 | 1,038 | 1,025 | 1,035 | +7 | +0.7% | 10,969,800 |
2012/12/13 | 1,029 | 1,030 | 1,026 | 1,028 | +5 | +0.5% | 6,129,700 |
2012/12/12 | 1,028 | 1,029 | 1,023 | 1,023 | -2 | -0.2% | 5,708,100 |
2012/12/11 | 1,031 | 1,033 | 1,023 | 1,025 | -6 | -0.6% | 4,147,800 |
2012/12/10 | 1,038 | 1,038 | 1,027 | 1,031 | -1 | -0.1% | 4,716,300 |
2012/12/07 | 1,036 | 1,038 | 1,030 | 1,032 | +1 | +0.1% | 4,098,800 |
2012/12/06 | 1,038 | 1,042 | 1,031 | 1,031 | ±0 | ±0% | 7,142,800 |
2012/12/05 | 1,031 | 1,039 | 1,026 | 1,031 | -2 | -0.2% | 5,444,200 |
2012/12/04 | 1,029 | 1,035 | 1,026 | 1,033 | +5 | +0.5% | 5,216,600 |
2012/12/03 | 1,027 | 1,035 | 1,024 | 1,028 | +5 | +0.5% | 5,227,700 |
2012/11/30 | 1,026 | 1,028 | 1,020 | 1,023 | ±0 | ±0% | 6,861,100 |
2012/11/29 | 1,022 | 1,026 | 1,019 | 1,023 | +5 | +0.5% | 3,938,300 |
2012/11/28 | 1,023 | 1,027 | 1,018 | 1,018 | -9 | -0.9% | 4,519,400 |
2012/11/27 | 1,019 | 1,029 | 1,017 | 1,027 | +7 | +0.7% | 5,793,500 |
2012/11/26 | 1,024 | 1,035 | 1,019 | 1,020 | +1 | +0.1% | 8,287,500 |
2012/11/22 | 1,027 | 1,029 | 1,016 | 1,019 | +1 | +0.1% | 7,102,000 |
2012/11/21 | 1,022 | 1,023 | 1,013 | 1,018 | +1 | +0.1% | 5,471,500 |
2012/11/20 | 1,033 | 1,034 | 1,013 | 1,017 | -5 | -0.5% | 7,251,300 |
2012/11/19 | 1,017 | 1,027 | 1,015 | 1,022 | +16 | +1.6% | 7,070,800 |
2012/11/16 | 1,004 | 1,013 | 999 | 1,006 | +7 | +0.7% | 9,847,700 |
2012/11/15 | 1,000 | 1,008 | 994 | 999 | +5 | +0.5% | 9,740,000 |
2012/11/14 | 1,009 | 1,010 | 984 | 994 | -18 | -1.8% | 8,614,500 |
2012/11/13 | 1,015 | 1,016 | 1,002 | 1,012 | -1 | -0.1% | 4,849,000 |
2012/11/12 | 1,020 | 1,020 | 1,011 | 1,013 | -10 | -1% | 4,087,400 |
2012/11/09 | 1,013 | 1,027 | 1,011 | 1,023 | ±0 | ±0% | 5,523,900 |
2012/11/08 | 1,030 | 1,037 | 1,018 | 1,023 | -26 | -2.5% | 8,326,400 |
2012/11/07 | 1,066 | 1,066 | 1,046 | 1,049 | -9 | -0.9% | 7,511,600 |
2012/11/06 | 1,063 | 1,067 | 1,052 | 1,058 | -14 | -1.3% | 4,747,500 |
2012/11/05 | 1,074 | 1,088 | 1,069 | 1,072 | -6 | -0.6% | 3,121,300 |
2012/11/02 | 1,077 | 1,082 | 1,070 | 1,078 | +11 | +1% | 3,920,200 |
2012/11/01 | 1,087 | 1,087 | 1,061 | 1,067 | -21 | -1.9% | 5,689,000 |
2012/10/31 | 1,074 | 1,099 | 1,068 | 1,088 | +30 | +2.8% | 4,607,100 |
2012/10/30 | 1,079 | 1,082 | 1,056 | 1,058 | -18 | -1.7% | 2,995,600 |
2012/10/29 | 1,084 | 1,087 | 1,074 | 1,076 | -2 | -0.2% | 1,662,300 |
2012/10/26 | 1,093 | 1,095 | 1,077 | 1,078 | -12 | -1.1% | 2,402,800 |
2012/10/25 | 1,076 | 1,091 | 1,075 | 1,090 | +15 | +1.4% | 2,973,600 |
2012/10/24 | 1,069 | 1,089 | 1,068 | 1,075 | -6 | -0.6% | 2,590,400 |
2012/10/23 | 1,095 | 1,096 | 1,076 | 1,081 | -7 | -0.6% | 2,069,100 |
2012/10/22 | 1,067 | 1,089 | 1,063 | 1,088 | -5 | -0.5% | 3,853,600 |
2012/10/19 | 1,092 | 1,097 | 1,082 | 1,093 | +1 | +0.1% | 2,920,600 |
2012/10/18 | 1,080 | 1,099 | 1,077 | 1,092 | +26 | +2.4% | 4,611,800 |
2012/10/17 | 1,062 | 1,072 | 1,056 | 1,066 | +11 | +1% | 3,309,100 |
2012/10/16 | 1,060 | 1,061 | 1,051 | 1,055 | +1 | +0.1% | 4,158,000 |
2012/10/15 | 1,045 | 1,063 | 1,043 | 1,054 | +11 | +1.1% | 4,095,000 |
2012/10/12 | 1,045 | 1,056 | 1,042 | 1,043 | +7 | +0.7% | 4,358,300 |
2012/10/11 | 1,030 | 1,050 | 1,029 | 1,036 | -4 | -0.4% | 3,455,400 |
2012/10/10 | 1,033 | 1,043 | 1,031 | 1,040 | -13 | -1.2% | 3,175,900 |
2901~
2950
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