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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
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 |
401~
450
件表示中 / 3586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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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