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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,250 | 2,255.5 | 2,218 | 2,225.5 | -100.5 | -4.3% | 8,264,400 |
2023/03/15 | 2,347.5 | 2,347.5 | 2,320.5 | 2,326 | +20.5 | +0.9% | 4,973,500 |
2023/03/14 | 2,328 | 2,329.5 | 2,300 | 2,305.5 | -71 | -3% | 8,759,900 |
2023/03/13 | 2,390 | 2,390.5 | 2,338 | 2,376.5 | -41.5 | -1.7% | 6,346,000 |
2023/03/10 | 2,429.5 | 2,448.5 | 2,417.5 | 2,418 | -57.5 | -2.3% | 7,268,000 |
2023/03/09 | 2,481 | 2,488 | 2,464 | 2,475.5 | ±0 | ±0% | 6,018,700 |
2023/03/08 | 2,460 | 2,478 | 2,458.5 | 2,475.5 | +21 | +0.9% | 5,117,800 |
2023/03/07 | 2,440 | 2,462 | 2,429 | 2,454.5 | +18.5 | +0.8% | 4,446,900 |
2023/03/06 | 2,439 | 2,451 | 2,426.5 | 2,436 | +14.5 | +0.6% | 4,943,200 |
2023/03/03 | 2,380 | 2,424 | 2,372.5 | 2,421.5 | +61 | +2.6% | 7,051,200 |
2023/03/02 | 2,367 | 2,385.5 | 2,358 | 2,360.5 | ±0 | ±0% | 4,272,300 |
2023/03/01 | 2,336.5 | 2,362 | 2,333 | 2,360.5 | +37.5 | +1.6% | 3,917,800 |
2023/02/28 | 2,367 | 2,370.5 | 2,319 | 2,323 | -34 | -1.4% | 7,660,100 |
2023/02/27 | 2,336.5 | 2,362 | 2,333.5 | 2,357 | -9 | -0.4% | 4,517,900 |
2023/02/24 | 2,370 | 2,371.5 | 2,349.5 | 2,366 | -9.5 | -0.4% | 4,022,400 |
2023/02/22 | 2,385.5 | 2,392 | 2,369 | 2,375.5 | -10 | -0.4% | 4,574,900 |
2023/02/21 | 2,358.5 | 2,400 | 2,354 | 2,385.5 | +24 | +1% | 4,444,600 |
2023/02/20 | 2,368 | 2,368 | 2,347.5 | 2,361.5 | +0.5 | ±0% | 3,429,800 |
2023/02/17 | 2,338 | 2,365 | 2,333.5 | 2,361 | +5 | +0.2% | 3,865,600 |
2023/02/16 | 2,376.5 | 2,379 | 2,348 | 2,356 | -12.5 | -0.5% | 4,309,100 |
2023/02/15 | 2,383.5 | 2,391 | 2,367.5 | 2,368.5 | -7 | -0.3% | 3,514,000 |
2023/02/14 | 2,360.5 | 2,383.5 | 2,357.5 | 2,375.5 | +22.5 | +1% | 3,922,800 |
2023/02/13 | 2,368 | 2,368 | 2,349.5 | 2,353 | -5 | -0.2% | 3,134,600 |
2023/02/10 | 2,360 | 2,389 | 2,352 | 2,358 | +5 | +0.2% | 4,536,900 |
2023/02/09 | 2,336 | 2,359 | 2,327 | 2,353 | +16 | +0.7% | 3,213,000 |
2023/02/08 | 2,350 | 2,372.5 | 2,334 | 2,337 | +12.5 | +0.5% | 4,953,900 |
2023/02/07 | 2,327 | 2,343 | 2,303.5 | 2,324.5 | +26 | +1.1% | 5,640,800 |
2023/02/06 | 2,330 | 2,384.5 | 2,273.5 | 2,298.5 | +30.5 | +1.3% | 12,659,800 |
2023/02/03 | 2,247 | 2,272.5 | 2,226.5 | 2,268 | +9.5 | +0.4% | 4,552,900 |
2023/02/02 | 2,323.5 | 2,323.5 | 2,258.5 | 2,258.5 | -69.5 | -3% | 4,776,500 |
2023/02/01 | 2,341 | 2,355.5 | 2,326 | 2,328 | +5 | +0.2% | 2,495,800 |
2023/01/31 | 2,318 | 2,327 | 2,307.5 | 2,323 | -7 | -0.3% | 5,964,200 |
2023/01/30 | 2,352 | 2,356 | 2,325.5 | 2,330 | -30 | -1.3% | 3,651,100 |
2023/01/27 | 2,360 | 2,364 | 2,345 | 2,360 | +29 | +1.2% | 2,815,300 |
2023/01/26 | 2,341.5 | 2,351.5 | 2,319 | 2,331 | +2 | +0.1% | 2,672,600 |
2023/01/25 | 2,320 | 2,348 | 2,314.5 | 2,329 | -6 | -0.3% | 2,834,900 |
2023/01/24 | 2,295 | 2,342 | 2,293 | 2,335 | +54.5 | +2.4% | 4,151,300 |
2023/01/23 | 2,274 | 2,286 | 2,263.5 | 2,280.5 | +22.5 | +1% | 2,633,500 |
2023/01/20 | 2,234 | 2,258 | 2,231.5 | 2,258 | +35.5 | +1.6% | 2,470,800 |
2023/01/19 | 2,249 | 2,253 | 2,221 | 2,222.5 | -30 | -1.3% | 2,461,100 |
2023/01/18 | 2,213 | 2,257.5 | 2,210.5 | 2,252.5 | +55 | +2.5% | 3,086,200 |
2023/01/17 | 2,192 | 2,201.5 | 2,187.5 | 2,197.5 | +15.5 | +0.7% | 2,784,000 |
2023/01/16 | 2,182 | 2,188.5 | 2,167.5 | 2,182 | -13 | -0.6% | 2,348,700 |
2023/01/13 | 2,189.5 | 2,207.5 | 2,189 | 2,195 | -3 | -0.1% | 3,057,800 |
2023/01/12 | 2,177 | 2,206.5 | 2,175.5 | 2,198 | +24 | +1.1% | 3,276,300 |
2023/01/11 | 2,168.5 | 2,182.5 | 2,157 | 2,174 | +26.5 | +1.2% | 3,164,100 |
2023/01/10 | 2,154 | 2,169.5 | 2,135 | 2,147.5 | +2.5 | +0.1% | 4,495,000 |
2023/01/06 | 2,141.5 | 2,154 | 2,133.5 | 2,145 | +1.5 | +0.1% | 3,021,800 |
2023/01/05 | 2,162 | 2,163.5 | 2,133.5 | 2,143.5 | -24 | -1.1% | 3,193,000 |
2023/01/04 | 2,181 | 2,194 | 2,161 | 2,167.5 | -28.5 | -1.3% | 3,600,300 |
401~
450
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 | 322,000円 | -1.6% | +32.7% | 4.04% | 7.35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 | 282,300円 | -0.9% | +2.7% | 3.54% | 11.82倍 | 1.24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 | 310,300円 | -2.4% | -11.7% | 3.22% | 10.13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 | 225,900円 | +0.7% | +0.5% | 3.98% | 7.81倍 | 1.08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 | 255,400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