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 |
|---|---|---|---|---|---|---|---|
| 2012/05/21 | 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 |
| 2012/05/17 | 1,056 | 1,088 | 1,055 | 1,085 | +26 | +2.5% | 4,369,400 |
| 2012/05/16 | 1,070 | 1,080 | 1,052 | 1,059 | -19 | -1.8% | 4,850,700 |
| 2012/05/15 | 1,075 | 1,087 | 1,070 | 1,078 | -10 | -0.9% | 4,354,800 |
| 2012/05/14 | 1,097 | 1,110 | 1,085 | 1,088 | -2 | -0.2% | 3,415,100 |
| 2012/05/11 | 1,097 | 1,102 | 1,088 | 1,090 | -4 | -0.4% | 4,447,500 |
| 2012/05/10 | 1,096 | 1,109 | 1,091 | 1,094 | -3 | -0.3% | 3,848,400 |
| 2012/05/09 | 1,109 | 1,113 | 1,093 | 1,097 | -21 | -1.9% | 4,611,000 |
| 2012/05/08 | 1,110 | 1,125 | 1,107 | 1,118 | +18 | +1.6% | 4,926,600 |
| 2012/05/07 | 1,111 | 1,112 | 1,094 | 1,100 | -32 | -2.8% | 5,791,600 |
| 2012/05/02 | 1,131 | 1,138 | 1,126 | 1,132 | +8 | +0.7% | 2,109,300 |
| 2012/05/01 | 1,132 | 1,141 | 1,121 | 1,124 | -16 | -1.4% | 3,173,100 |
| 2012/04/27 | 1,153 | 1,164 | 1,130 | 1,140 | -10 | -0.9% | 4,459,300 |
| 2012/04/26 | 1,170 | 1,178 | 1,148 | 1,150 | -10 | -0.9% | 3,597,400 |
| 2012/04/25 | 1,157 | 1,167 | 1,157 | 1,160 | +14 | +1.2% | 3,016,600 |
| 2012/04/24 | 1,150 | 1,157 | 1,142 | 1,146 | -17 | -1.5% | 2,517,000 |
| 2012/04/23 | 1,170 | 1,183 | 1,158 | 1,163 | -1 | -0.1% | 3,640,400 |
| 2012/04/20 | 1,155 | 1,171 | 1,154 | 1,164 | +11 | +1% | 4,273,500 |
| 2012/04/19 | 1,157 | 1,159 | 1,148 | 1,153 | -11 | -0.9% | 2,750,800 |
| 2012/04/18 | 1,165 | 1,166 | 1,154 | 1,164 | +18 | +1.6% | 3,830,900 |
| 2012/04/17 | 1,133 | 1,151 | 1,133 | 1,146 | +8 | +0.7% | 4,009,800 |
| 2012/04/16 | 1,160 | 1,161 | 1,135 | 1,138 | -43 | -3.6% | 3,719,900 |
| 2012/04/13 | 1,177 | 1,187 | 1,165 | 1,181 | +11 | +0.9% | 7,341,100 |
| 2012/04/12 | 1,127 | 1,170 | 1,125 | 1,170 | +44 | +3.9% | 6,155,100 |
| 2012/04/11 | 1,122 | 1,128 | 1,114 | 1,126 | -10 | -0.9% | 5,658,900 |
| 2012/04/10 | 1,152 | 1,155 | 1,132 | 1,136 | -7 | -0.6% | 3,816,000 |
| 2012/04/09 | 1,143 | 1,156 | 1,137 | 1,143 | -17 | -1.5% | 3,140,700 |
| 2012/04/06 | 1,173 | 1,175 | 1,157 | 1,160 | -21 | -1.8% | 3,408,200 |
| 2012/04/05 | 1,160 | 1,185 | 1,159 | 1,181 | +1 | +0.1% | 3,837,800 |
| 2012/04/04 | 1,201 | 1,208 | 1,176 | 1,180 | -19 | -1.6% | 5,021,200 |
| 2012/04/03 | 1,205 | 1,211 | 1,196 | 1,199 | -10 | -0.8% | 2,521,400 |
| 2012/04/02 | 1,220 | 1,221 | 1,202 | 1,209 | +13 | +1.1% | 4,160,100 |
| 2012/03/30 | 1,201 | 1,215 | 1,195 | 1,196 | -7 | -0.6% | 4,614,700 |
| 2012/03/29 | 1,234 | 1,234 | 1,200 | 1,203 | -37 | -3% | 7,290,000 |
| 2012/03/28 | 1,249 | 1,256 | 1,235 | 1,240 | -40 | -3.1% | 6,881,300 |
| 2012/03/27 | 1,270 | 1,284 | 1,267 | 1,280 | +28 | +2.2% | 6,696,700 |
| 2012/03/26 | 1,237 | 1,255 | 1,236 | 1,252 | +16 | +1.3% | 4,085,300 |
| 2012/03/23 | 1,238 | 1,240 | 1,231 | 1,236 | -12 | -1% | 3,330,300 |
| 2012/03/22 | 1,247 | 1,250 | 1,238 | 1,248 | +1 | +0.1% | 4,716,800 |
| 2012/03/21 | 1,258 | 1,259 | 1,246 | 1,247 | -17 | -1.3% | 4,458,300 |
| 2012/03/19 | 1,262 | 1,272 | 1,260 | 1,264 | +13 | +1% | 3,865,100 |
| 2012/03/16 | 1,241 | 1,251 | 1,239 | 1,251 | +7 | +0.6% | 3,134,800 |
| 2012/03/15 | 1,243 | 1,246 | 1,235 | 1,244 | +7 | +0.6% | 3,441,600 |
| 2012/03/14 | 1,240 | 1,245 | 1,237 | 1,237 | +14 | +1.1% | 3,920,000 |
| 2012/03/13 | 1,225 | 1,235 | 1,222 | 1,223 | -2 | -0.2% | 4,384,900 |
| 2012/03/12 | 1,238 | 1,238 | 1,225 | 1,225 | -1 | -0.1% | 3,547,600 |
| 2012/03/09 | 1,245 | 1,246 | 1,225 | 1,226 | +5 | +0.4% | 8,975,400 |
| 2012/03/08 | 1,191 | 1,222 | 1,190 | 1,221 | +41 | +3.5% | 6,621,200 |
| 2012/03/07 | 1,160 | 1,180 | 1,159 | 1,180 | -10 | -0.8% | 4,595,700 |
3151～
3200
件表示中 / 3674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 | 286,500円 | +1.3% | +32.7% | 4.54% | 6.19倍 | 0.80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 | 233,400円 | -0.9% | +2.7% | 4.28% | 9.77倍 | 1.00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 | 247,000円 | -2.4% | -11.7% | 4.05% | 7.71倍 | 0.95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 | 195,800円 | +4.8% | +0.5% | 4.85% | 6.49倍 | 0.96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 | 212,100円 | +8.0% | +8.6% | 4.71% | 6.40倍 | 0.90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
