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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 1,023 | 1,130 | 1,021 | 1,069 | -104 | -8.9% | 11,372,300 |
| 2011/03/11 | 1,180 | 1,188 | 1,171 | 1,173 | -23 | -1.9% | 8,799,400 |
| 2011/03/10 | 1,211 | 1,215 | 1,192 | 1,196 | -24 | -2% | 5,495,000 |
| 2011/03/09 | 1,230 | 1,239 | 1,212 | 1,220 | -2 | -0.2% | 4,953,500 |
| 2011/03/08 | 1,220 | 1,229 | 1,218 | 1,222 | -1 | -0.1% | 2,632,000 |
| 2011/03/07 | 1,229 | 1,236 | 1,215 | 1,223 | -25 | -2% | 6,549,000 |
| 2011/03/04 | 1,240 | 1,249 | 1,226 | 1,248 | +40 | +3.3% | 9,988,700 |
| 2011/03/03 | 1,208 | 1,215 | 1,203 | 1,208 | +12 | +1% | 4,458,000 |
| 2011/03/02 | 1,203 | 1,209 | 1,193 | 1,196 | -27 | -2.2% | 5,698,500 |
| 2011/03/01 | 1,225 | 1,226 | 1,216 | 1,223 | +15 | +1.2% | 4,398,200 |
| 2011/02/28 | 1,207 | 1,215 | 1,180 | 1,208 | +1 | +0.1% | 7,136,300 |
| 2011/02/25 | 1,210 | 1,214 | 1,198 | 1,207 | -4 | -0.3% | 6,617,400 |
| 2011/02/24 | 1,229 | 1,232 | 1,208 | 1,211 | -34 | -2.7% | 7,372,700 |
| 2011/02/23 | 1,247 | 1,260 | 1,245 | 1,245 | -30 | -2.4% | 4,970,600 |
| 2011/02/22 | 1,286 | 1,291 | 1,268 | 1,275 | -19 | -1.5% | 4,666,800 |
| 2011/02/21 | 1,292 | 1,297 | 1,285 | 1,294 | +5 | +0.4% | 3,065,400 |
| 2011/02/18 | 1,287 | 1,292 | 1,280 | 1,289 | +5 | +0.4% | 3,807,100 |
| 2011/02/17 | 1,297 | 1,297 | 1,281 | 1,284 | -5 | -0.4% | 4,361,700 |
| 2011/02/16 | 1,286 | 1,294 | 1,281 | 1,289 | -1 | -0.1% | 3,550,300 |
| 2011/02/15 | 1,275 | 1,296 | 1,274 | 1,290 | +15 | +1.2% | 5,165,800 |
| 2011/02/14 | 1,277 | 1,278 | 1,269 | 1,275 | +15 | +1.2% | 3,922,400 |
| 2011/02/10 | 1,265 | 1,270 | 1,257 | 1,260 | -6 | -0.5% | 4,555,300 |
| 2011/02/09 | 1,273 | 1,278 | 1,263 | 1,266 | +7 | +0.6% | 6,681,900 |
| 2011/02/08 | 1,271 | 1,272 | 1,257 | 1,259 | -7 | -0.6% | 5,551,400 |
| 2011/02/07 | 1,279 | 1,284 | 1,263 | 1,266 | +16 | +1.3% | 5,497,300 |
| 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 |
3551～
3600
件表示中 / 3783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 | 432,300円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 |
| 三井物 | 364,400円 | -3.8% | -3.1% | 3.16% | 13.60倍 | 1.39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 | 351,400円 | -3.7% | -4.6% | 2.85% | 11.34倍 | 1.59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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 |
| サンリオ | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
