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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,265 | 1,275 | 1,250 | 1,250 | +3 | +0.2% | 7,504,500 |
| 2011/02/03 | 1,235 | 1,259 | 1,230 | 1,247 | +34 | +2.8% | 9,191,500 |
| 2011/02/02 | 1,207 | 1,224 | 1,206 | 1,213 | +18 | +1.5% | 7,141,000 |
| 2011/02/01 | 1,199 | 1,199 | 1,188 | 1,195 | +14 | +1.2% | 4,176,800 |
| 2011/01/31 | 1,175 | 1,190 | 1,171 | 1,181 | -9 | -0.8% | 3,953,600 |
| 2011/01/28 | 1,209 | 1,209 | 1,184 | 1,190 | -13 | -1.1% | 3,528,300 |
| 2011/01/27 | 1,211 | 1,211 | 1,195 | 1,203 | +8 | +0.7% | 4,454,900 |
| 2011/01/26 | 1,210 | 1,212 | 1,192 | 1,195 | -29 | -2.4% | 5,266,500 |
| 2011/01/25 | 1,208 | 1,230 | 1,207 | 1,224 | +18 | +1.5% | 4,289,500 |
| 2011/01/24 | 1,202 | 1,206 | 1,192 | 1,206 | +14 | +1.2% | 3,671,200 |
| 2011/01/21 | 1,233 | 1,237 | 1,187 | 1,192 | -46 | -3.7% | 7,028,400 |
| 2011/01/20 | 1,233 | 1,240 | 1,230 | 1,238 | -1 | -0.1% | 4,868,300 |
| 2011/01/19 | 1,231 | 1,239 | 1,220 | 1,239 | +10 | +0.8% | 4,392,000 |
| 2011/01/18 | 1,215 | 1,235 | 1,212 | 1,229 | +18 | +1.5% | 3,282,400 |
| 2011/01/17 | 1,226 | 1,234 | 1,206 | 1,211 | -5 | -0.4% | 4,562,800 |
| 2011/01/14 | 1,217 | 1,229 | 1,215 | 1,216 | -16 | -1.3% | 6,055,200 |
| 2011/01/13 | 1,237 | 1,238 | 1,226 | 1,232 | +4 | +0.3% | 4,665,000 |
| 2011/01/12 | 1,237 | 1,238 | 1,224 | 1,228 | +3 | +0.2% | 5,141,200 |
| 2011/01/11 | 1,207 | 1,229 | 1,203 | 1,225 | +12 | +1% | 6,456,100 |
| 2011/01/07 | 1,210 | 1,214 | 1,201 | 1,213 | -5 | -0.4% | 5,403,200 |
| 2011/01/06 | 1,209 | 1,219 | 1,207 | 1,218 | +23 | +1.9% | 7,312,500 |
| 2011/01/05 | 1,178 | 1,197 | 1,175 | 1,195 | +8 | +0.7% | 5,829,700 |
| 2011/01/04 | 1,171 | 1,197 | 1,162 | 1,187 | +38 | +3.3% | 5,737,600 |
| 2010/12/30 | 1,162 | 1,164 | 1,148 | 1,149 | -17 | -1.5% | 2,657,600 |
| 2010/12/29 | 1,159 | 1,169 | 1,156 | 1,166 | +5 | +0.4% | 2,747,000 |
| 2010/12/28 | 1,158 | 1,166 | 1,158 | 1,161 | -4 | -0.3% | 2,077,900 |
| 2010/12/27 | 1,160 | 1,166 | 1,155 | 1,165 | +10 | +0.9% | 2,893,800 |
| 2010/12/24 | 1,151 | 1,160 | 1,151 | 1,155 | -10 | -0.9% | 3,303,300 |
| 2010/12/22 | 1,172 | 1,178 | 1,163 | 1,165 | -1 | -0.1% | 5,598,000 |
| 2010/12/21 | 1,166 | 1,174 | 1,160 | 1,166 | +7 | +0.6% | 4,205,500 |
| 2010/12/20 | 1,172 | 1,172 | 1,153 | 1,159 | -13 | -1.1% | 4,101,900 |
| 2010/12/17 | 1,182 | 1,186 | 1,167 | 1,172 | -15 | -1.3% | 4,767,200 |
| 2010/12/16 | 1,184 | 1,193 | 1,179 | 1,187 | -6 | -0.5% | 4,565,700 |
| 2010/12/15 | 1,181 | 1,200 | 1,177 | 1,193 | +13 | +1.1% | 7,157,400 |
| 2010/12/14 | 1,178 | 1,180 | 1,168 | 1,180 | +8 | +0.7% | 3,537,400 |
| 2010/12/13 | 1,169 | 1,172 | 1,162 | 1,172 | -2 | -0.2% | 3,814,800 |
| 2010/12/10 | 1,206 | 1,207 | 1,172 | 1,174 | -14 | -1.2% | 9,024,600 |
| 2010/12/09 | 1,182 | 1,189 | 1,180 | 1,188 | ±0 | ±0% | 4,091,700 |
| 2010/12/08 | 1,182 | 1,189 | 1,179 | 1,188 | +14 | +1.2% | 4,454,900 |
| 2010/12/07 | 1,187 | 1,188 | 1,164 | 1,174 | +3 | +0.3% | 4,929,700 |
| 2010/12/06 | 1,162 | 1,171 | 1,153 | 1,171 | +10 | +0.9% | 4,096,400 |
| 2010/12/03 | 1,160 | 1,165 | 1,145 | 1,161 | +12 | +1% | 4,993,900 |
| 2010/12/02 | 1,150 | 1,155 | 1,139 | 1,149 | +17 | +1.5% | 6,071,600 |
| 2010/12/01 | 1,106 | 1,132 | 1,102 | 1,132 | +40 | +3.7% | 6,797,300 |
| 2010/11/30 | 1,120 | 1,121 | 1,092 | 1,092 | -32 | -2.8% | 5,735,100 |
| 2010/11/29 | 1,120 | 1,133 | 1,116 | 1,124 | +6 | +0.5% | 4,224,900 |
| 2010/11/26 | 1,130 | 1,135 | 1,118 | 1,118 | -17 | -1.5% | 2,624,700 |
| 2010/11/25 | 1,138 | 1,142 | 1,130 | 1,135 | +5 | +0.4% | 3,930,900 |
| 2010/11/24 | 1,113 | 1,132 | 1,105 | 1,130 | -3 | -0.3% | 3,705,200 |
| 2010/11/22 | 1,135 | 1,141 | 1,126 | 1,133 | +8 | +0.7% | 3,642,800 |
3251～
3300
件表示中 / 3458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 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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 |
| 伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 305,700円 | +0.7% | +0.5% | 2.94% | 10.65倍 | 1.48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 | 963,200円 | +8.0% | +8.6% | 3.11% | 9.68倍 | 1.37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 |
| 双 日 | 429,600円 | +1.5% | +19.5% | 3.49% | 8.48倍 | 1.01倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
市場注目の銘柄
チャート関連のコラム
