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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 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 |
| 2010/07/08 | 946 | 948 | 929 | 936 | +20 | +2.2% | 3,718,600 |
| 2010/07/07 | 910 | 927 | 906 | 916 | +7 | +0.8% | 5,578,100 |
| 2010/07/06 | 881 | 909 | 874 | 909 | +13 | +1.5% | 3,904,900 |
| 2010/07/05 | 893 | 898 | 887 | 896 | +12 | +1.4% | 3,416,500 |
| 2010/07/02 | 895 | 895 | 881 | 884 | -12 | -1.3% | 4,961,000 |
| 2010/07/01 | 889 | 908 | 884 | 896 | -1 | -0.1% | 7,135,900 |
| 2010/06/30 | 884 | 898 | 884 | 897 | -17 | -1.9% | 5,214,600 |
| 2010/06/29 | 939 | 943 | 908 | 914 | -24 | -2.6% | 5,102,900 |
| 2010/06/28 | 945 | 951 | 938 | 938 | -13 | -1.4% | 2,699,900 |
| 2010/06/25 | 952 | 959 | 948 | 951 | -17 | -1.8% | 3,525,700 |
| 2010/06/24 | 974 | 981 | 965 | 968 | -4 | -0.4% | 2,628,000 |
| 2010/06/23 | 968 | 982 | 966 | 972 | -11 | -1.1% | 2,961,300 |
| 2010/06/22 | 995 | 1,005 | 978 | 983 | -33 | -3.2% | 5,339,900 |
| 2010/06/21 | 981 | 1,018 | 979 | 1,016 | +50 | +5.2% | 4,574,600 |
| 2010/06/18 | 977 | 980 | 963 | 966 | -7 | -0.7% | 2,654,700 |
3651～
3700
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
