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 |
---|---|---|---|---|---|---|---|
2012/10/09 | 1,053 | 1,067 | 1,052 | 1,053 | +3 | +0.3% | 3,579,900 |
2012/10/05 | 1,051 | 1,065 | 1,048 | 1,050 | +2 | +0.2% | 3,323,200 |
2012/10/04 | 1,043 | 1,053 | 1,030 | 1,048 | +7 | +0.7% | 4,163,800 |
2012/10/03 | 1,048 | 1,054 | 1,037 | 1,041 | -7 | -0.7% | 3,355,500 |
2012/10/02 | 1,055 | 1,061 | 1,042 | 1,048 | +1 | +0.1% | 3,454,500 |
2012/10/01 | 1,040 | 1,048 | 1,035 | 1,047 | -6 | -0.6% | 3,553,100 |
2012/09/28 | 1,064 | 1,068 | 1,045 | 1,053 | -16 | -1.5% | 4,775,200 |
2012/09/27 | 1,051 | 1,070 | 1,051 | 1,069 | -1 | -0.1% | 3,267,000 |
2012/09/26 | 1,062 | 1,079 | 1,060 | 1,070 | -41 | -3.7% | 5,531,500 |
2012/09/25 | 1,105 | 1,112 | 1,101 | 1,111 | +1 | +0.1% | 3,512,700 |
2012/09/24 | 1,108 | 1,120 | 1,105 | 1,110 | -2 | -0.2% | 3,678,100 |
2012/09/21 | 1,104 | 1,118 | 1,102 | 1,112 | -1 | -0.1% | 4,709,600 |
2012/09/20 | 1,115 | 1,125 | 1,110 | 1,113 | -10 | -0.9% | 5,435,300 |
2012/09/19 | 1,117 | 1,135 | 1,111 | 1,123 | +7 | +0.6% | 4,734,600 |
2012/09/18 | 1,124 | 1,128 | 1,109 | 1,116 | +2 | +0.2% | 5,696,600 |
2012/09/14 | 1,094 | 1,116 | 1,088 | 1,114 | +42 | +3.9% | 10,343,500 |
2012/09/13 | 1,074 | 1,077 | 1,068 | 1,072 | +1 | +0.1% | 2,133,600 |
2012/09/12 | 1,064 | 1,080 | 1,061 | 1,071 | +8 | +0.8% | 4,493,100 |
2012/09/11 | 1,055 | 1,064 | 1,052 | 1,063 | -2 | -0.2% | 3,621,400 |
2012/09/10 | 1,052 | 1,068 | 1,046 | 1,065 | +21 | +2% | 6,021,300 |
2012/09/07 | 1,040 | 1,046 | 1,029 | 1,044 | +22 | +2.2% | 6,331,700 |
2012/09/06 | 1,020 | 1,024 | 1,001 | 1,022 | +10 | +1% | 5,262,600 |
2012/09/05 | 1,028 | 1,029 | 1,009 | 1,012 | -24 | -2.3% | 4,799,800 |
2012/09/04 | 1,035 | 1,039 | 1,024 | 1,036 | +5 | +0.5% | 3,562,600 |
2012/09/03 | 1,032 | 1,044 | 1,026 | 1,031 | -5 | -0.5% | 3,276,400 |
2012/08/31 | 1,050 | 1,054 | 1,034 | 1,036 | -22 | -2.1% | 4,812,000 |
2012/08/30 | 1,062 | 1,065 | 1,052 | 1,058 | -1 | -0.1% | 2,929,800 |
2012/08/29 | 1,057 | 1,068 | 1,055 | 1,059 | -6 | -0.6% | 3,468,000 |
2012/08/28 | 1,080 | 1,080 | 1,054 | 1,065 | -14 | -1.3% | 5,684,200 |
2012/08/27 | 1,090 | 1,091 | 1,076 | 1,079 | -4 | -0.4% | 1,717,900 |
2012/08/24 | 1,085 | 1,088 | 1,077 | 1,083 | -13 | -1.2% | 3,124,300 |
2012/08/23 | 1,091 | 1,099 | 1,085 | 1,096 | -2 | -0.2% | 3,100,600 |
2012/08/22 | 1,102 | 1,104 | 1,090 | 1,098 | ±0 | ±0% | 2,002,400 |
2012/08/21 | 1,102 | 1,104 | 1,098 | 1,098 | +1 | +0.1% | 1,977,000 |
2012/08/20 | 1,108 | 1,114 | 1,094 | 1,097 | -10 | -0.9% | 2,637,400 |
2012/08/17 | 1,098 | 1,110 | 1,095 | 1,107 | +12 | +1.1% | 3,349,000 |
2012/08/16 | 1,082 | 1,095 | 1,078 | 1,095 | +17 | +1.6% | 2,545,000 |
2012/08/15 | 1,082 | 1,087 | 1,068 | 1,078 | -4 | -0.4% | 3,079,800 |
2012/08/14 | 1,095 | 1,107 | 1,077 | 1,082 | -6 | -0.6% | 4,998,400 |
2012/08/13 | 1,085 | 1,091 | 1,078 | 1,088 | +2 | +0.2% | 1,348,700 |
2012/08/10 | 1,095 | 1,101 | 1,081 | 1,086 | -13 | -1.2% | 2,979,900 |
2012/08/09 | 1,084 | 1,108 | 1,084 | 1,099 | +14 | +1.3% | 3,703,000 |
2012/08/08 | 1,097 | 1,102 | 1,081 | 1,085 | +3 | +0.3% | 4,278,600 |
2012/08/07 | 1,069 | 1,089 | 1,068 | 1,082 | +13 | +1.2% | 2,663,700 |
2012/08/06 | 1,073 | 1,079 | 1,065 | 1,069 | +11 | +1% | 3,666,300 |
2012/08/03 | 1,055 | 1,059 | 1,047 | 1,058 | -15 | -1.4% | 4,614,500 |
2012/08/02 | 1,050 | 1,086 | 1,046 | 1,073 | +6 | +0.6% | 6,953,100 |
2012/08/01 | 1,101 | 1,102 | 1,053 | 1,067 | -39 | -3.5% | 7,325,400 |
2012/07/31 | 1,104 | 1,110 | 1,089 | 1,106 | +5 | +0.5% | 3,175,800 |
2012/07/30 | 1,095 | 1,102 | 1,091 | 1,101 | +17 | +1.6% | 2,729,200 |
2951~
3000
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