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 |
---|---|---|---|---|---|---|---|
2012/07/27 | 1,076 | 1,086 | 1,074 | 1,084 | +19 | +1.8% | 2,869,100 |
2012/07/26 | 1,061 | 1,065 | 1,048 | 1,065 | +5 | +0.5% | 3,633,500 |
2012/07/25 | 1,062 | 1,065 | 1,048 | 1,060 | -13 | -1.2% | 4,125,500 |
2012/07/24 | 1,069 | 1,077 | 1,062 | 1,073 | -9 | -0.8% | 3,951,400 |
2012/07/23 | 1,109 | 1,109 | 1,080 | 1,082 | -27 | -2.4% | 4,565,900 |
2012/07/20 | 1,132 | 1,133 | 1,101 | 1,109 | -20 | -1.8% | 4,522,700 |
2012/07/19 | 1,121 | 1,133 | 1,119 | 1,129 | +19 | +1.7% | 3,530,100 |
2012/07/18 | 1,123 | 1,123 | 1,106 | 1,110 | -2 | -0.2% | 3,673,700 |
2012/07/17 | 1,110 | 1,122 | 1,101 | 1,112 | +6 | +0.5% | 2,980,300 |
2012/07/13 | 1,097 | 1,112 | 1,096 | 1,106 | +8 | +0.7% | 2,397,300 |
2012/07/12 | 1,122 | 1,123 | 1,097 | 1,098 | -24 | -2.1% | 4,045,800 |
2012/07/11 | 1,109 | 1,122 | 1,103 | 1,122 | +8 | +0.7% | 2,992,300 |
2012/07/10 | 1,119 | 1,131 | 1,112 | 1,114 | -1 | -0.1% | 3,082,700 |
2012/07/09 | 1,119 | 1,125 | 1,113 | 1,115 | -13 | -1.2% | 2,244,900 |
2012/07/06 | 1,128 | 1,137 | 1,122 | 1,128 | -5 | -0.4% | 3,014,200 |
2012/07/05 | 1,144 | 1,145 | 1,130 | 1,133 | -8 | -0.7% | 4,789,300 |
2012/07/04 | 1,137 | 1,145 | 1,132 | 1,141 | +16 | +1.4% | 3,745,700 |
2012/07/03 | 1,121 | 1,133 | 1,117 | 1,125 | +16 | +1.4% | 4,344,400 |
2012/07/02 | 1,122 | 1,127 | 1,109 | 1,109 | +1 | +0.1% | 3,301,000 |
2012/06/29 | 1,087 | 1,123 | 1,081 | 1,108 | +17 | +1.6% | 4,373,900 |
2012/06/28 | 1,080 | 1,094 | 1,079 | 1,091 | +15 | +1.4% | 3,327,900 |
2012/06/27 | 1,071 | 1,076 | 1,060 | 1,076 | +5 | +0.5% | 2,746,200 |
2012/06/26 | 1,070 | 1,077 | 1,057 | 1,071 | -6 | -0.6% | 4,875,500 |
2012/06/25 | 1,090 | 1,095 | 1,076 | 1,077 | -8 | -0.7% | 4,014,200 |
2012/06/22 | 1,091 | 1,092 | 1,083 | 1,085 | -26 | -2.3% | 6,218,200 |
2012/06/21 | 1,109 | 1,123 | 1,104 | 1,111 | +12 | +1.1% | 4,853,500 |
2012/06/20 | 1,108 | 1,109 | 1,096 | 1,099 | +16 | +1.5% | 4,050,200 |
2012/06/19 | 1,085 | 1,103 | 1,080 | 1,083 | +2 | +0.2% | 3,850,200 |
2012/06/18 | 1,087 | 1,090 | 1,079 | 1,081 | +22 | +2.1% | 3,525,800 |
2012/06/15 | 1,069 | 1,069 | 1,053 | 1,059 | -2 | -0.2% | 3,334,100 |
2012/06/14 | 1,060 | 1,067 | 1,053 | 1,061 | -7 | -0.7% | 3,198,800 |
2012/06/13 | 1,057 | 1,075 | 1,052 | 1,068 | +4 | +0.4% | 3,161,100 |
2012/06/12 | 1,048 | 1,065 | 1,043 | 1,064 | -2 | -0.2% | 3,308,600 |
2012/06/11 | 1,066 | 1,082 | 1,060 | 1,066 | +19 | +1.8% | 3,560,400 |
2012/06/08 | 1,071 | 1,071 | 1,041 | 1,047 | -18 | -1.7% | 7,533,600 |
2012/06/07 | 1,065 | 1,072 | 1,059 | 1,065 | +14 | +1.3% | 5,454,900 |
2012/06/06 | 1,053 | 1,067 | 1,046 | 1,051 | +9 | +0.9% | 5,741,600 |
2012/06/05 | 1,036 | 1,052 | 1,030 | 1,042 | +20 | +2% | 5,074,600 |
2012/06/04 | 1,026 | 1,036 | 1,006 | 1,022 | -32 | -3% | 7,463,700 |
2012/06/01 | 1,044 | 1,055 | 1,039 | 1,054 | +1 | +0.1% | 5,071,500 |
2012/05/31 | 1,051 | 1,056 | 1,046 | 1,053 | -20 | -1.9% | 5,763,600 |
2012/05/30 | 1,072 | 1,077 | 1,055 | 1,073 | -2 | -0.2% | 4,128,000 |
2012/05/29 | 1,063 | 1,080 | 1,051 | 1,075 | +13 | +1.2% | 3,720,900 |
2012/05/28 | 1,062 | 1,076 | 1,056 | 1,062 | +8 | +0.8% | 3,370,000 |
2012/05/25 | 1,057 | 1,062 | 1,043 | 1,054 | -9 | -0.8% | 3,679,500 |
2012/05/24 | 1,057 | 1,066 | 1,052 | 1,063 | +2 | +0.2% | 3,916,500 |
2012/05/23 | 1,064 | 1,067 | 1,056 | 1,061 | +3 | +0.3% | 5,553,300 |
2012/05/22 | 1,050 | 1,069 | 1,049 | 1,058 | +18 | +1.7% | 3,303,200 |
2012/05/21 | 1,040 | 1,054 | 1,034 | 1,040 | ±0 | ±0% | 3,324,700 |
2012/05/18 | 1,055 | 1,056 | 1,036 | 1,040 | -45 | -4.1% | 6,527,500 |
3001~
3050
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