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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,129 | 3,131 | 3,081 | 3,088 | -29 | -0.9% | 2,091,000 |
| 2023/12/11 | 3,091 | 3,120 | 3,076 | 3,117 | +67 | +2.2% | 3,006,300 |
| 2023/12/08 | 3,073 | 3,082 | 3,032 | 3,050 | -58 | -1.9% | 4,600,100 |
| 2023/12/07 | 3,141 | 3,148 | 3,103 | 3,108 | -52 | -1.6% | 2,771,500 |
| 2023/12/06 | 3,100 | 3,170 | 3,099 | 3,160 | +53 | +1.7% | 2,764,100 |
| 2023/12/05 | 3,110 | 3,134 | 3,105 | 3,107 | -26 | -0.8% | 2,550,600 |
| 2023/12/04 | 3,134 | 3,154 | 3,109 | 3,133 | -31 | -1% | 2,228,200 |
| 2023/12/01 | 3,140 | 3,174 | 3,140 | 3,164 | +64 | +2.1% | 3,075,400 |
| 2023/11/30 | 3,110 | 3,117 | 3,069 | 3,100 | -28 | -0.9% | 6,750,400 |
| 2023/11/29 | 3,154 | 3,174 | 3,123 | 3,128 | -50 | -1.6% | 1,942,600 |
| 2023/11/28 | 3,154 | 3,187 | 3,150 | 3,178 | +30 | +1% | 2,314,700 |
| 2023/11/27 | 3,185 | 3,188 | 3,142 | 3,148 | -22 | -0.7% | 1,995,900 |
| 2023/11/24 | 3,190 | 3,194 | 3,167 | 3,170 | +16 | +0.5% | 1,906,500 |
| 2023/11/22 | 3,145 | 3,189 | 3,137 | 3,154 | +2 | +0.1% | 2,128,600 |
| 2023/11/21 | 3,190 | 3,192 | 3,137 | 3,152 | -47 | -1.5% | 2,585,600 |
| 2023/11/20 | 3,248 | 3,255 | 3,194 | 3,199 | -46 | -1.4% | 2,955,300 |
| 2023/11/17 | 3,208 | 3,252 | 3,198 | 3,245 | +22 | +0.7% | 2,479,100 |
| 2023/11/16 | 3,250 | 3,276 | 3,201 | 3,223 | -30 | -0.9% | 3,193,900 |
| 2023/11/15 | 3,297 | 3,308 | 3,253 | 3,253 | ±0 | ±0% | 3,729,600 |
| 2023/11/14 | 3,270 | 3,311 | 3,253 | 3,253 | +30 | +0.9% | 3,177,000 |
| 2023/11/13 | 3,299 | 3,307 | 3,220 | 3,223 | -44 | -1.3% | 3,712,600 |
| 2023/11/10 | 3,180 | 3,270 | 3,180 | 3,267 | +60 | +1.9% | 5,717,400 |
| 2023/11/09 | 3,153 | 3,212 | 3,133 | 3,207 | +71 | +2.3% | 3,687,400 |
| 2023/11/08 | 3,207 | 3,207 | 3,096 | 3,136 | -71 | -2.2% | 5,024,200 |
| 2023/11/07 | 3,192 | 3,224 | 3,181 | 3,207 | +8 | +0.3% | 6,102,000 |
| 2023/11/06 | 3,100 | 3,200 | 3,100 | 3,199 | +139 | +4.5% | 8,472,500 |
| 2023/11/02 | 3,050 | 3,082 | 2,972 | 3,060 | +50 | +1.7% | 7,879,300 |
| 2023/11/01 | 3,010 | 3,048 | 2,995.5 | 3,010 | +71.5 | +2.4% | 4,378,800 |
| 2023/10/31 | 2,948 | 2,949.5 | 2,864 | 2,938.5 | -10 | -0.3% | 6,944,300 |
| 2023/10/30 | 2,959 | 2,964.5 | 2,925 | 2,948.5 | -40 | -1.3% | 2,732,200 |
| 2023/10/27 | 2,955.5 | 2,993 | 2,944 | 2,988.5 | +53 | +1.8% | 2,569,700 |
| 2023/10/26 | 2,925 | 2,952.5 | 2,911 | 2,935.5 | -16 | -0.5% | 2,594,500 |
| 2023/10/25 | 2,942.5 | 2,983 | 2,937.5 | 2,951.5 | +39.5 | +1.4% | 2,036,200 |
| 2023/10/24 | 2,919.5 | 2,935.5 | 2,852 | 2,912 | +10.5 | +0.4% | 3,039,800 |
| 2023/10/23 | 2,923 | 2,940.5 | 2,901.5 | 2,901.5 | -49.5 | -1.7% | 2,189,500 |
| 2023/10/20 | 2,910 | 2,971 | 2,905.5 | 2,951 | +12.5 | +0.4% | 2,494,400 |
| 2023/10/19 | 2,950 | 2,965 | 2,926.5 | 2,938.5 | -59.5 | -2% | 2,654,700 |
| 2023/10/18 | 3,019 | 3,033 | 2,988.5 | 2,998 | -3 | -0.1% | 3,251,100 |
| 2023/10/17 | 3,024 | 3,026 | 2,980.5 | 3,001 | +4 | +0.1% | 3,616,800 |
| 2023/10/16 | 3,003 | 3,027 | 2,982 | 2,997 | -8 | -0.3% | 2,879,100 |
| 2023/10/13 | 3,000 | 3,025 | 2,978.5 | 3,005 | -28 | -0.9% | 3,455,700 |
| 2023/10/12 | 2,975 | 3,037 | 2,972 | 3,033 | +63 | +2.1% | 4,564,000 |
| 2023/10/11 | 2,970 | 2,994 | 2,948 | 2,970 | +5.5 | +0.2% | 4,649,000 |
| 2023/10/10 | 2,925 | 2,971 | 2,917 | 2,964.5 | +119 | +4.2% | 5,111,100 |
| 2023/10/06 | 2,840 | 2,882.5 | 2,827.5 | 2,845.5 | +35 | +1.2% | 4,446,700 |
| 2023/10/05 | 2,785.5 | 2,820 | 2,738.5 | 2,810.5 | +50 | +1.8% | 5,559,600 |
| 2023/10/04 | 2,851.5 | 2,851.5 | 2,748.5 | 2,760.5 | -152.5 | -5.2% | 7,520,600 |
| 2023/10/03 | 2,943.5 | 2,943.5 | 2,893.5 | 2,913 | -52 | -1.8% | 4,662,900 |
| 2023/10/02 | 2,997 | 3,033 | 2,963 | 2,965 | -19 | -0.6% | 5,011,100 |
| 2023/09/29 | 3,054 | 3,073 | 2,973.5 | 2,984 | -96 | -3.1% | 7,664,200 |
351～
400
件表示中 / 3704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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 292,700円 | -0.1% | -1.3% | 3.76% | 9.09倍 | 1.18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 | 648,600円 | +11.9% | +13.6% | 0.83% | 36.64倍 | 14.38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
