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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,719 | 3,752 | 3,707 | 3,726 | +29 | +0.8% | 4,890,100 |
| 2024/03/26 | 3,695 | 3,711 | 3,673 | 3,697 | +2 | +0.1% | 2,925,200 |
| 2024/03/25 | 3,735 | 3,736 | 3,692 | 3,695 | -39 | -1% | 3,317,600 |
| 2024/03/22 | 3,749 | 3,766 | 3,705 | 3,734 | +13 | +0.3% | 3,804,500 |
| 2024/03/21 | 3,634 | 3,721 | 3,630 | 3,721 | +136 | +3.8% | 5,631,000 |
| 2024/03/19 | 3,540 | 3,586 | 3,518 | 3,585 | +44 | +1.2% | 3,010,800 |
| 2024/03/18 | 3,563 | 3,580 | 3,538 | 3,541 | +18 | +0.5% | 2,974,600 |
| 2024/03/15 | 3,447 | 3,534 | 3,440 | 3,523 | +91 | +2.7% | 6,139,300 |
| 2024/03/14 | 3,400 | 3,432 | 3,377 | 3,432 | +53 | +1.6% | 2,969,600 |
| 2024/03/13 | 3,453 | 3,467 | 3,363 | 3,379 | -29 | -0.9% | 3,155,200 |
| 2024/03/12 | 3,408 | 3,409 | 3,329 | 3,408 | -54 | -1.6% | 4,727,200 |
| 2024/03/11 | 3,545 | 3,546 | 3,414 | 3,462 | -125 | -3.5% | 4,974,900 |
| 2024/03/08 | 3,574 | 3,617 | 3,552 | 3,587 | +6 | +0.2% | 3,425,000 |
| 2024/03/07 | 3,600 | 3,632 | 3,568 | 3,581 | -6 | -0.2% | 2,985,800 |
| 2024/03/06 | 3,579 | 3,589 | 3,545 | 3,587 | +5 | +0.1% | 2,670,200 |
| 2024/03/05 | 3,538 | 3,584 | 3,516 | 3,582 | +39 | +1.1% | 2,780,100 |
| 2024/03/04 | 3,580 | 3,580 | 3,533 | 3,543 | -10 | -0.3% | 2,345,600 |
| 2024/03/01 | 3,518 | 3,562 | 3,512 | 3,553 | +46 | +1.3% | 3,075,800 |
| 2024/02/29 | 3,546 | 3,553 | 3,468 | 3,507 | -21 | -0.6% | 5,376,800 |
| 2024/02/28 | 3,558 | 3,573 | 3,517 | 3,528 | -29 | -0.8% | 4,056,600 |
| 2024/02/27 | 3,613 | 3,625 | 3,554 | 3,557 | -56 | -1.5% | 4,074,400 |
| 2024/02/26 | 3,647 | 3,659 | 3,602 | 3,613 | +8 | +0.2% | 3,698,700 |
| 2024/02/22 | 3,584 | 3,605 | 3,568 | 3,605 | +51 | +1.4% | 3,082,500 |
| 2024/02/21 | 3,589 | 3,620 | 3,537 | 3,554 | -15 | -0.4% | 2,998,400 |
| 2024/02/20 | 3,647 | 3,647 | 3,561 | 3,569 | -36 | -1% | 2,864,100 |
| 2024/02/19 | 3,549 | 3,610 | 3,546 | 3,605 | +84 | +2.4% | 3,382,700 |
| 2024/02/16 | 3,492 | 3,562 | 3,490 | 3,521 | +66 | +1.9% | 4,950,300 |
| 2024/02/15 | 3,486 | 3,503 | 3,427 | 3,455 | +20 | +0.6% | 3,506,400 |
| 2024/02/14 | 3,416 | 3,439 | 3,393 | 3,435 | +1 | ±0% | 3,404,400 |
| 2024/02/13 | 3,370 | 3,434 | 3,358 | 3,434 | +111 | +3.3% | 5,045,700 |
| 2024/02/09 | 3,358 | 3,359 | 3,313 | 3,323 | -35 | -1% | 3,928,300 |
| 2024/02/08 | 3,357 | 3,369 | 3,316 | 3,358 | +1 | ±0% | 3,316,400 |
| 2024/02/07 | 3,302 | 3,358 | 3,287 | 3,357 | +35 | +1.1% | 4,049,300 |
| 2024/02/06 | 3,325 | 3,348 | 3,309 | 3,322 | +14 | +0.4% | 3,947,800 |
| 2024/02/05 | 3,400 | 3,404 | 3,292 | 3,308 | -51 | -1.5% | 6,295,600 |
| 2024/02/02 | 3,394 | 3,398 | 3,349 | 3,359 | -34 | -1% | 3,345,300 |
| 2024/02/01 | 3,385 | 3,415 | 3,372 | 3,393 | -22 | -0.6% | 2,954,300 |
| 2024/01/31 | 3,359 | 3,415 | 3,349 | 3,415 | +69 | +2.1% | 3,337,700 |
| 2024/01/30 | 3,373 | 3,377 | 3,344 | 3,346 | -38 | -1.1% | 2,213,500 |
| 2024/01/29 | 3,329 | 3,385 | 3,323 | 3,384 | +87 | +2.6% | 3,215,700 |
| 2024/01/26 | 3,338 | 3,338 | 3,295 | 3,297 | -51 | -1.5% | 2,979,800 |
| 2024/01/25 | 3,333 | 3,365 | 3,323 | 3,348 | +32 | +1% | 2,510,300 |
| 2024/01/24 | 3,384 | 3,384 | 3,312 | 3,316 | -40 | -1.2% | 3,193,600 |
| 2024/01/23 | 3,391 | 3,427 | 3,347 | 3,356 | -28 | -0.8% | 2,914,000 |
| 2024/01/22 | 3,364 | 3,384 | 3,339 | 3,384 | +40 | +1.2% | 2,751,700 |
| 2024/01/19 | 3,374 | 3,379 | 3,326 | 3,344 | +32 | +1% | 2,534,500 |
| 2024/01/18 | 3,348 | 3,373 | 3,308 | 3,312 | -18 | -0.5% | 2,699,900 |
| 2024/01/17 | 3,334 | 3,423 | 3,318 | 3,330 | +8 | +0.2% | 5,263,500 |
| 2024/01/16 | 3,348 | 3,355 | 3,319 | 3,322 | -35 | -1% | 2,370,300 |
| 2024/01/15 | 3,288 | 3,380 | 3,277 | 3,357 | +68 | +2.1% | 3,806,200 |
251～
300
件表示中 / 3673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 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98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
