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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 2,978 | 2,995 | 2,965 | 2,970.5 | +21 | +0.7% | 3,129,800 |
| 2023/08/14 | 2,986 | 2,994.5 | 2,938.5 | 2,949.5 | -28 | -0.9% | 3,717,100 |
| 2023/08/10 | 2,963 | 2,979.5 | 2,954.5 | 2,977.5 | +18.5 | +0.6% | 3,530,000 |
| 2023/08/09 | 2,980 | 2,992 | 2,955.5 | 2,959 | +4.5 | +0.2% | 3,419,300 |
| 2023/08/08 | 2,950 | 2,967 | 2,935 | 2,954.5 | +32 | +1.1% | 3,456,700 |
| 2023/08/07 | 2,930 | 2,936 | 2,893 | 2,922.5 | -32.5 | -1.1% | 4,532,600 |
| 2023/08/04 | 2,922 | 2,958 | 2,891.5 | 2,955 | -1.5 | -0.1% | 6,732,400 |
| 2023/08/03 | 2,979 | 3,035 | 2,943.5 | 2,956.5 | -43 | -1.4% | 8,123,900 |
| 2023/08/02 | 3,015 | 3,047 | 2,991 | 2,999.5 | -59.5 | -1.9% | 4,229,500 |
| 2023/08/01 | 3,069 | 3,089 | 3,023 | 3,059 | +12 | +0.4% | 4,100,200 |
| 2023/07/31 | 3,041 | 3,075 | 3,034 | 3,047 | +51 | +1.7% | 6,140,700 |
| 2023/07/28 | 2,965.5 | 3,019 | 2,948.5 | 2,996 | -1 | ±0% | 6,751,600 |
| 2023/07/27 | 2,985.5 | 2,999.5 | 2,973 | 2,997 | +10.5 | +0.4% | 3,122,300 |
| 2023/07/26 | 3,014 | 3,017 | 2,980.5 | 2,986.5 | -28.5 | -0.9% | 2,734,600 |
| 2023/07/25 | 2,993 | 3,015 | 2,979.5 | 3,015 | +22 | +0.7% | 2,834,500 |
| 2023/07/24 | 2,988 | 3,008 | 2,981.5 | 2,993 | +24.5 | +0.8% | 3,330,800 |
| 2023/07/21 | 2,975 | 2,979.5 | 2,947 | 2,968.5 | -3 | -0.1% | 3,203,200 |
| 2023/07/20 | 2,984.5 | 2,999 | 2,966 | 2,971.5 | -10 | -0.3% | 3,286,000 |
| 2023/07/19 | 2,963 | 2,981.5 | 2,953.5 | 2,981.5 | +43 | +1.5% | 3,483,900 |
| 2023/07/18 | 2,890 | 2,953 | 2,890 | 2,938.5 | +11.5 | +0.4% | 2,469,300 |
| 2023/07/14 | 2,934 | 2,954 | 2,884.5 | 2,927 | -7 | -0.2% | 3,471,300 |
| 2023/07/13 | 2,895 | 2,957 | 2,871.5 | 2,934 | +38.5 | +1.3% | 4,066,600 |
| 2023/07/12 | 2,979.5 | 2,984.5 | 2,895 | 2,895.5 | -69.5 | -2.3% | 4,474,500 |
| 2023/07/11 | 2,986.5 | 2,996.5 | 2,952 | 2,965 | +11 | +0.4% | 3,537,200 |
| 2023/07/10 | 2,993 | 3,008 | 2,948 | 2,954 | -19 | -0.6% | 4,407,800 |
| 2023/07/07 | 2,989 | 3,004 | 2,963.5 | 2,973 | -39 | -1.3% | 4,285,800 |
| 2023/07/06 | 3,026 | 3,032 | 2,993.5 | 3,012 | -37 | -1.2% | 3,854,400 |
| 2023/07/05 | 3,042 | 3,054 | 3,019 | 3,049 | -1 | ±0% | 3,559,200 |
| 2023/07/04 | 3,042 | 3,054 | 3,021 | 3,050 | -30 | -1% | 3,921,300 |
| 2023/07/03 | 3,055 | 3,083 | 3,050 | 3,080 | +39 | +1.3% | 3,275,000 |
| 2023/06/30 | 3,049 | 3,053 | 3,017 | 3,041 | -24 | -0.8% | 5,209,700 |
| 2023/06/29 | 3,091 | 3,109 | 3,053 | 3,065 | -32 | -1% | 5,101,200 |
| 2023/06/28 | 3,042 | 3,099 | 3,003 | 3,097 | +74 | +2.4% | 4,990,900 |
| 2023/06/27 | 3,055 | 3,082 | 2,987.5 | 3,023 | -19 | -0.6% | 5,587,000 |
| 2023/06/26 | 3,031 | 3,063 | 2,990.5 | 3,042 | -18 | -0.6% | 5,572,800 |
| 2023/06/23 | 3,180 | 3,184 | 3,022 | 3,060 | -97 | -3.1% | 8,035,000 |
| 2023/06/22 | 3,090 | 3,202 | 3,088 | 3,157 | +59 | +1.9% | 7,361,800 |
| 2023/06/21 | 3,070 | 3,108 | 3,042 | 3,098 | -5 | -0.2% | 6,386,800 |
| 2023/06/20 | 3,128 | 3,153 | 3,059 | 3,103 | +44 | +1.4% | 11,308,700 |
| 2023/06/19 | 3,100 | 3,104 | 3,033 | 3,059 | -16 | -0.5% | 6,000,700 |
| 2023/06/16 | 3,036 | 3,089 | 3,012 | 3,075 | +26 | +0.9% | 10,437,500 |
| 2023/06/15 | 3,030 | 3,075 | 2,997.5 | 3,049 | +12 | +0.4% | 8,403,600 |
| 2023/06/14 | 3,002 | 3,067 | 2,992.5 | 3,037 | +70.5 | +2.4% | 11,159,300 |
| 2023/06/13 | 2,919 | 2,977 | 2,911.5 | 2,966.5 | +74 | +2.6% | 7,029,300 |
| 2023/06/12 | 2,861 | 2,898 | 2,859 | 2,892.5 | +23.5 | +0.8% | 4,732,500 |
| 2023/06/09 | 2,823 | 2,874 | 2,808 | 2,869 | +86.5 | +3.1% | 7,561,400 |
| 2023/06/08 | 2,800.5 | 2,819 | 2,767.5 | 2,782.5 | +3.5 | +0.1% | 4,549,800 |
| 2023/06/07 | 2,842.5 | 2,855 | 2,778 | 2,779 | -51.5 | -1.8% | 6,799,300 |
| 2023/06/06 | 2,748 | 2,836 | 2,734 | 2,830.5 | +77 | +2.8% | 6,442,200 |
| 2023/06/05 | 2,753.5 | 2,770.5 | 2,734 | 2,753.5 | +50 | +1.8% | 5,304,600 |
401～
450
件表示中 / 3673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 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98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
