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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 1,083 | 1,095 | 1,076 | 1,094 | +25 | +2.3% | 4,928,500 |
2010/09/16 | 1,077 | 1,083 | 1,061 | 1,069 | -1 | -0.1% | 4,548,800 |
2010/09/15 | 1,052 | 1,083 | 1,043 | 1,070 | +3 | +0.3% | 9,016,300 |
2010/09/14 | 1,048 | 1,073 | 1,039 | 1,067 | +20 | +1.9% | 7,961,600 |
2010/09/13 | 1,053 | 1,057 | 1,041 | 1,047 | +10 | +1% | 5,540,300 |
2010/09/10 | 1,052 | 1,060 | 1,036 | 1,037 | +10 | +1% | 11,460,700 |
2010/09/09 | 1,019 | 1,029 | 1,017 | 1,027 | +27 | +2.7% | 7,365,900 |
2010/09/08 | 997 | 1,003 | 990 | 1,000 | -9 | -0.9% | 4,542,600 |
2010/09/07 | 1,004 | 1,019 | 1,001 | 1,009 | -10 | -1% | 5,723,500 |
2010/09/06 | 998 | 1,023 | 992 | 1,019 | +31 | +3.1% | 6,374,100 |
2010/09/03 | 991 | 994 | 980 | 988 | +6 | +0.6% | 4,450,500 |
2010/09/02 | 997 | 1,003 | 965 | 982 | -5 | -0.5% | 6,176,700 |
2010/09/01 | 958 | 987 | 956 | 987 | +24 | +2.5% | 7,212,000 |
2010/08/31 | 984 | 987 | 961 | 963 | -43 | -4.3% | 6,242,000 |
2010/08/30 | 999 | 1,025 | 995 | 1,006 | +21 | +2.1% | 7,068,500 |
2010/08/27 | 960 | 990 | 954 | 985 | +20 | +2.1% | 6,047,000 |
2010/08/26 | 970 | 970 | 954 | 965 | +9 | +0.9% | 5,421,600 |
2010/08/25 | 970 | 975 | 950 | 956 | -24 | -2.4% | 7,563,200 |
2010/08/24 | 991 | 992 | 978 | 980 | -18 | -1.8% | 4,555,400 |
2010/08/23 | 1,012 | 1,018 | 995 | 998 | -19 | -1.9% | 4,335,700 |
2010/08/20 | 1,006 | 1,027 | 1,005 | 1,017 | -10 | -1% | 5,532,400 |
2010/08/19 | 1,021 | 1,034 | 1,018 | 1,027 | +12 | +1.2% | 5,254,800 |
2010/08/18 | 1,002 | 1,019 | 1,000 | 1,015 | +26 | +2.6% | 4,786,800 |
2010/08/17 | 979 | 992 | 977 | 989 | +3 | +0.3% | 3,386,700 |
2010/08/16 | 987 | 995 | 980 | 986 | -23 | -2.3% | 4,514,100 |
2010/08/13 | 990 | 1,015 | 981 | 1,009 | +20 | +2% | 6,980,300 |
2010/08/12 | 961 | 994 | 960 | 989 | +4 | +0.4% | 7,154,600 |
2010/08/11 | 999 | 1,003 | 982 | 985 | -31 | -3.1% | 5,371,000 |
2010/08/10 | 1,020 | 1,034 | 1,009 | 1,016 | +8 | +0.8% | 4,137,700 |
2010/08/09 | 1,007 | 1,019 | 1,005 | 1,008 | -8 | -0.8% | 3,461,000 |
2010/08/06 | 1,012 | 1,033 | 1,011 | 1,016 | -11 | -1.1% | 7,157,800 |
2010/08/05 | 1,026 | 1,035 | 1,015 | 1,027 | +11 | +1.1% | 8,006,400 |
2010/08/04 | 1,005 | 1,026 | 1,004 | 1,016 | ±0 | ±0% | 6,983,400 |
2010/08/03 | 1,000 | 1,019 | 999 | 1,016 | +37 | +3.8% | 12,306,900 |
2010/08/02 | 929 | 983 | 928 | 979 | +61 | +6.6% | 11,705,900 |
2010/07/30 | 918 | 923 | 906 | 918 | -7 | -0.8% | 3,882,500 |
2010/07/29 | 922 | 932 | 921 | 925 | -12 | -1.3% | 2,531,900 |
2010/07/28 | 909 | 942 | 908 | 937 | +34 | +3.8% | 4,112,200 |
2010/07/27 | 912 | 912 | 899 | 903 | -5 | -0.6% | 3,091,400 |
2010/07/26 | 919 | 925 | 907 | 908 | -5 | -0.5% | 2,392,800 |
2010/07/23 | 906 | 921 | 898 | 913 | +22 | +2.5% | 4,971,400 |
2010/07/22 | 902 | 903 | 885 | 891 | -28 | -3% | 6,675,400 |
2010/07/21 | 939 | 939 | 915 | 919 | -6 | -0.6% | 3,283,900 |
2010/07/20 | 920 | 932 | 910 | 925 | +6 | +0.7% | 4,934,400 |
2010/07/16 | 935 | 944 | 913 | 919 | -20 | -2.1% | 3,004,400 |
2010/07/15 | 942 | 945 | 936 | 939 | -16 | -1.7% | 3,160,700 |
2010/07/14 | 948 | 955 | 947 | 955 | +23 | +2.5% | 2,916,700 |
2010/07/13 | 947 | 950 | 927 | 932 | -12 | -1.3% | 2,926,500 |
2010/07/12 | 932 | 954 | 932 | 944 | +6 | +0.6% | 3,032,900 |
2010/07/09 | 943 | 944 | 929 | 938 | +2 | +0.2% | 3,497,100 |
3351~
3400
件表示中 / 3467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 | 408,100円 | -1.6% | +32.7% | 3.19% | 9.41倍 | 1.12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 | 741,000円 | +4.1% | +9.5% | 2.70% | 12.12倍 | 1.96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 | 306,000円 | +0.7% | +0.5% | 2.94% | 10.66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 | 953,900円 | +8.0% | +8.6% | 3.14% | 9.59倍 | 1.36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 |
神戸物産 | 348,100円 | +7.9% | +10.1% | 0.66% | 35.74倍 | 6.88倍 |
|
冷凍品など食材販売の「業務スーパー」をFC展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム