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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,722 | 2,725 | 2,635 | 2,636.5 | -122.5 | -4.4% | 10,931,800 |
2023/05/30 | 2,753.5 | 2,762.5 | 2,722.5 | 2,759 | +2.5 | +0.1% | 4,528,700 |
2023/05/29 | 2,713 | 2,775 | 2,711 | 2,756.5 | +105.5 | +4% | 6,763,100 |
2023/05/26 | 2,652 | 2,675 | 2,650 | 2,651 | +3 | +0.1% | 4,903,700 |
2023/05/25 | 2,630 | 2,659 | 2,620.5 | 2,648 | -3 | -0.1% | 3,498,700 |
2023/05/24 | 2,650 | 2,669 | 2,647.5 | 2,651 | -3.5 | -0.1% | 2,864,800 |
2023/05/23 | 2,682 | 2,706.5 | 2,645 | 2,654.5 | -19.5 | -0.7% | 4,840,800 |
2023/05/22 | 2,643.5 | 2,680 | 2,633 | 2,674 | +26.5 | +1% | 3,804,800 |
2023/05/19 | 2,666 | 2,695 | 2,643 | 2,647.5 | -4.5 | -0.2% | 4,692,000 |
2023/05/18 | 2,626 | 2,664.5 | 2,625 | 2,652 | +38 | +1.5% | 4,590,000 |
2023/05/17 | 2,610 | 2,628 | 2,603 | 2,614 | +7 | +0.3% | 3,419,400 |
2023/05/16 | 2,599.5 | 2,610 | 2,587 | 2,607 | +15 | +0.6% | 3,810,000 |
2023/05/15 | 2,587 | 2,600 | 2,578.5 | 2,592 | +21.5 | +0.8% | 2,669,700 |
2023/05/12 | 2,574 | 2,581.5 | 2,550 | 2,570.5 | -1.5 | -0.1% | 4,507,100 |
2023/05/11 | 2,578 | 2,582 | 2,558 | 2,572 | -30 | -1.2% | 4,116,900 |
2023/05/10 | 2,639.5 | 2,659.5 | 2,595.5 | 2,602 | -43 | -1.6% | 7,897,500 |
2023/05/09 | 2,460 | 2,658 | 2,451 | 2,645 | +165 | +6.7% | 13,192,200 |
2023/05/08 | 2,484 | 2,494 | 2,468 | 2,480 | +18 | +0.7% | 3,855,700 |
2023/05/02 | 2,480 | 2,484.5 | 2,454.5 | 2,462 | -14.5 | -0.6% | 3,598,500 |
2023/05/01 | 2,457 | 2,479.5 | 2,454 | 2,476.5 | +49.5 | +2% | 3,759,700 |
2023/04/28 | 2,447.5 | 2,451 | 2,412.5 | 2,427 | -0.5 | ±0% | 4,738,900 |
2023/04/27 | 2,404 | 2,433.5 | 2,398.5 | 2,427.5 | +14.5 | +0.6% | 3,285,200 |
2023/04/26 | 2,420 | 2,420 | 2,403.5 | 2,413 | -29 | -1.2% | 3,652,700 |
2023/04/25 | 2,465 | 2,468 | 2,442 | 2,442 | +0.5 | ±0% | 3,062,500 |
2023/04/24 | 2,456 | 2,458 | 2,441 | 2,441.5 | -14 | -0.6% | 2,493,800 |
2023/04/21 | 2,450 | 2,471.5 | 2,443 | 2,455.5 | +6.5 | +0.3% | 3,115,900 |
2023/04/20 | 2,449 | 2,452 | 2,428 | 2,449 | -18 | -0.7% | 3,148,400 |
2023/04/19 | 2,475 | 2,501.5 | 2,449 | 2,467 | +9.5 | +0.4% | 4,307,900 |
2023/04/18 | 2,448.5 | 2,472 | 2,436 | 2,457.5 | +22.5 | +0.9% | 4,107,900 |
2023/04/17 | 2,439.5 | 2,446 | 2,410.5 | 2,435 | -11 | -0.4% | 3,702,900 |
2023/04/14 | 2,424 | 2,465.5 | 2,416 | 2,446 | +23.5 | +1% | 7,830,300 |
2023/04/13 | 2,450 | 2,450.5 | 2,412.5 | 2,422.5 | -21.5 | -0.9% | 5,191,900 |
2023/04/12 | 2,420 | 2,456 | 2,410.5 | 2,444 | +64 | +2.7% | 7,400,500 |
2023/04/11 | 2,320 | 2,383.5 | 2,316.5 | 2,380 | +73.5 | +3.2% | 5,801,800 |
2023/04/10 | 2,300.5 | 2,312 | 2,298 | 2,306.5 | +19.5 | +0.9% | 2,279,100 |
2023/04/07 | 2,273.5 | 2,289 | 2,268.5 | 2,287 | +11.5 | +0.5% | 2,288,500 |
2023/04/06 | 2,271 | 2,288 | 2,261 | 2,275.5 | -9 | -0.4% | 3,629,100 |
2023/04/05 | 2,330 | 2,341 | 2,282 | 2,284.5 | -91 | -3.8% | 5,627,900 |
2023/04/04 | 2,368 | 2,391 | 2,361 | 2,375.5 | +5 | +0.2% | 3,880,100 |
2023/04/03 | 2,358.5 | 2,374.5 | 2,341 | 2,370.5 | +29.5 | +1.3% | 4,072,400 |
2023/03/31 | 2,313.5 | 2,357 | 2,309 | 2,341 | +47.5 | +2.1% | 5,251,600 |
2023/03/30 | 2,285 | 2,299.5 | 2,273.5 | 2,293.5 | -54.5 | -2.3% | 4,440,300 |
2023/03/29 | 2,338 | 2,348.5 | 2,316 | 2,348 | +23.5 | +1% | 5,233,000 |
2023/03/28 | 2,323 | 2,340.5 | 2,314 | 2,324.5 | +25 | +1.1% | 3,984,600 |
2023/03/27 | 2,291 | 2,306 | 2,274.5 | 2,299.5 | +31.5 | +1.4% | 3,202,200 |
2023/03/24 | 2,263 | 2,274 | 2,257 | 2,268 | -3 | -0.1% | 3,344,000 |
2023/03/23 | 2,242.5 | 2,277.5 | 2,231 | 2,271 | +10 | +0.4% | 3,810,400 |
2023/03/22 | 2,276 | 2,278.5 | 2,257 | 2,261 | +35 | +1.6% | 4,062,400 |
2023/03/20 | 2,230 | 2,253.5 | 2,222 | 2,226 | -16 | -0.7% | 4,030,400 |
2023/03/17 | 2,249 | 2,252 | 2,228 | 2,242 | +16.5 | +0.7% | 6,636,700 |
351~
400
件表示中 / 3571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 | 322,200円 | -1.6% | +32.7% | 4.03% | 7.36倍 | 0.87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 |
三菱商 | 283,100円 | -0.9% | +2.7% | 3.53% | 11.85倍 | 1.25倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
三井物 | 310,100円 | -2.4% | -11.7% | 3.22% | 10.12倍 | 1.21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 | 227,900円 | +0.7% | +0.5% | 3.95% | 7.88倍 | 1.09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 | 255,300円 | +8.0% | +8.6% | 3.92% | 7.70倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム