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 |
|---|---|---|---|---|---|---|---|
| 2010/11/11 | 1,149 | 1,149 | 1,128 | 1,136 | -5 | -0.4% | 4,048,800 |
| 2010/11/10 | 1,129 | 1,147 | 1,124 | 1,141 | +38 | +3.4% | 7,517,300 |
| 2010/11/09 | 1,108 | 1,118 | 1,099 | 1,103 | -21 | -1.9% | 4,989,200 |
| 2010/11/08 | 1,123 | 1,124 | 1,110 | 1,124 | +13 | +1.2% | 5,367,100 |
| 2010/11/05 | 1,063 | 1,111 | 1,062 | 1,111 | +75 | +7.2% | 11,029,900 |
| 2010/11/04 | 1,035 | 1,042 | 1,024 | 1,036 | +19 | +1.9% | 7,371,300 |
| 2010/11/02 | 1,022 | 1,027 | 1,004 | 1,017 | -4 | -0.4% | 4,605,900 |
| 2010/11/01 | 1,019 | 1,035 | 1,005 | 1,021 | +1 | +0.1% | 7,018,200 |
| 2010/10/29 | 1,049 | 1,065 | 1,018 | 1,020 | -39 | -3.7% | 7,630,200 |
| 2010/10/28 | 1,054 | 1,064 | 1,045 | 1,059 | +4 | +0.4% | 4,190,900 |
| 2010/10/27 | 1,071 | 1,077 | 1,051 | 1,055 | -15 | -1.4% | 4,830,500 |
| 2010/10/26 | 1,079 | 1,083 | 1,070 | 1,070 | -9 | -0.8% | 2,351,400 |
| 2010/10/25 | 1,080 | 1,090 | 1,073 | 1,079 | +2 | +0.2% | 2,953,700 |
| 2010/10/22 | 1,078 | 1,081 | 1,073 | 1,077 | +8 | +0.7% | 2,757,800 |
| 2010/10/21 | 1,091 | 1,091 | 1,064 | 1,069 | -11 | -1% | 5,194,800 |
| 2010/10/20 | 1,070 | 1,084 | 1,055 | 1,080 | -27 | -2.4% | 5,834,500 |
| 2010/10/19 | 1,100 | 1,120 | 1,098 | 1,107 | -6 | -0.5% | 4,517,300 |
| 2010/10/18 | 1,110 | 1,127 | 1,106 | 1,113 | +7 | +0.6% | 3,496,100 |
| 2010/10/15 | 1,104 | 1,116 | 1,096 | 1,106 | -11 | -1% | 4,847,500 |
| 2010/10/14 | 1,110 | 1,123 | 1,104 | 1,117 | +28 | +2.6% | 6,701,700 |
| 2010/10/13 | 1,107 | 1,117 | 1,087 | 1,089 | -4 | -0.4% | 4,826,900 |
| 2010/10/12 | 1,137 | 1,142 | 1,092 | 1,093 | -32 | -2.8% | 8,216,100 |
| 2010/10/08 | 1,111 | 1,131 | 1,110 | 1,125 | +1 | +0.1% | 5,274,000 |
| 2010/10/07 | 1,143 | 1,149 | 1,118 | 1,124 | -20 | -1.7% | 6,903,400 |
| 2010/10/06 | 1,116 | 1,144 | 1,115 | 1,144 | +42 | +3.8% | 8,944,500 |
| 2010/10/05 | 1,089 | 1,105 | 1,078 | 1,102 | +18 | +1.7% | 7,948,300 |
| 2010/10/04 | 1,081 | 1,099 | 1,073 | 1,084 | +4 | +0.4% | 4,457,700 |
| 2010/10/01 | 1,086 | 1,089 | 1,066 | 1,080 | +4 | +0.4% | 5,618,600 |
| 2010/09/30 | 1,100 | 1,105 | 1,075 | 1,076 | -23 | -2.1% | 5,831,500 |
| 2010/09/29 | 1,094 | 1,103 | 1,086 | 1,099 | +15 | +1.4% | 5,943,800 |
| 2010/09/28 | 1,086 | 1,094 | 1,080 | 1,084 | -14 | -1.3% | 3,642,500 |
| 2010/09/27 | 1,083 | 1,098 | 1,078 | 1,098 | +33 | +3.1% | 3,779,900 |
| 2010/09/24 | 1,062 | 1,088 | 1,058 | 1,065 | -17 | -1.6% | 5,369,900 |
| 2010/09/22 | 1,074 | 1,091 | 1,066 | 1,082 | +5 | +0.5% | 3,985,800 |
| 2010/09/21 | 1,100 | 1,101 | 1,074 | 1,077 | -17 | -1.6% | 4,507,700 |
| 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 |
3601～
3650
件表示中 / 3752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 | 383,200円 | +0.1% | +2.1% | 3.65% | 8.13倍 | 1.00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 | 306,000円 | -3.8% | -3.1% | 3.76% | 11.42倍 | 1.17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 | 306,000円 | -3.7% | -4.6% | 3.27% | 9.88倍 | 1.39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 | 344,500円 | -0.1% | -1.3% | 3.19% | 10.70倍 | 1.39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 | 598,600円 | +11.9% | +13.6% | 0.90% | 33.82倍 | 13.27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
