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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,483 | 3,614 | 3,438 | 3,573 | +75 | +2.1% | 9,629,100 |
| 2025/04/30 | 3,510 | 3,515 | 3,463 | 3,498 | +10 | +0.3% | 3,727,300 |
| 2025/04/28 | 3,468 | 3,517 | 3,465 | 3,488 | +35 | +1% | 2,144,300 |
| 2025/04/25 | 3,433 | 3,467 | 3,422 | 3,453 | +47 | +1.4% | 2,107,900 |
| 2025/04/24 | 3,402 | 3,439 | 3,395 | 3,406 | +25 | +0.7% | 2,152,100 |
| 2025/04/23 | 3,358 | 3,389 | 3,342 | 3,381 | +93 | +2.8% | 2,948,000 |
| 2025/04/22 | 3,218 | 3,288 | 3,201 | 3,288 | +90 | +2.8% | 2,216,500 |
| 2025/04/21 | 3,225 | 3,239 | 3,175 | 3,198 | -57 | -1.8% | 1,692,000 |
| 2025/04/18 | 3,248 | 3,264 | 3,228 | 3,255 | +15 | +0.5% | 1,602,500 |
| 2025/04/17 | 3,200 | 3,240 | 3,188 | 3,240 | +30 | +0.9% | 1,786,200 |
| 2025/04/16 | 3,221 | 3,235 | 3,186 | 3,210 | -26 | -0.8% | 2,271,300 |
| 2025/04/15 | 3,273 | 3,273 | 3,225 | 3,236 | +17 | +0.5% | 1,775,200 |
| 2025/04/14 | 3,251 | 3,260 | 3,219 | 3,219 | +17 | +0.5% | 2,603,200 |
| 2025/04/11 | 3,114 | 3,229 | 3,107 | 3,202 | -67 | -2% | 3,926,200 |
| 2025/04/10 | 3,272 | 3,280 | 3,182 | 3,269 | +308 | +10.4% | 4,614,700 |
| 2025/04/09 | 3,010 | 3,021 | 2,913 | 2,961 | -102 | -3.3% | 4,256,200 |
| 2025/04/08 | 2,988.5 | 3,112 | 2,988 | 3,063 | +197.5 | +6.9% | 3,959,900 |
| 2025/04/07 | 2,800 | 2,949 | 2,786.5 | 2,865.5 | -306.5 | -9.7% | 7,249,100 |
| 2025/04/04 | 3,198 | 3,252 | 3,108 | 3,172 | -108 | -3.3% | 4,775,300 |
| 2025/04/03 | 3,200 | 3,295 | 3,192 | 3,280 | -100 | -3% | 5,034,900 |
| 2025/04/02 | 3,394 | 3,402 | 3,343 | 3,380 | -34 | -1% | 3,223,900 |
| 2025/04/01 | 3,442 | 3,463 | 3,404 | 3,414 | +42 | +1.2% | 3,137,400 |
| 2025/03/31 | 3,420 | 3,426 | 3,351 | 3,372 | -164 | -4.6% | 3,989,100 |
| 2025/03/28 | 3,592 | 3,610 | 3,517 | 3,536 | -122 | -3.3% | 3,625,500 |
| 2025/03/27 | 3,633 | 3,658 | 3,603 | 3,658 | +11 | +0.3% | 3,762,300 |
| 2025/03/26 | 3,660 | 3,672 | 3,620 | 3,647 | +21 | +0.6% | 3,330,800 |
| 2025/03/25 | 3,637 | 3,639 | 3,590 | 3,626 | +31 | +0.9% | 2,771,300 |
| 2025/03/24 | 3,637 | 3,638 | 3,555 | 3,595 | -28 | -0.8% | 2,971,200 |
| 2025/03/21 | 3,614 | 3,657 | 3,604 | 3,623 | -35 | -1% | 4,073,900 |
| 2025/03/19 | 3,650 | 3,696 | 3,634 | 3,658 | +40 | +1.1% | 3,390,800 |
| 2025/03/18 | 3,650 | 3,656 | 3,601 | 3,618 | +113 | +3.2% | 5,533,900 |
| 2025/03/17 | 3,459 | 3,529 | 3,456 | 3,505 | +79 | +2.3% | 2,665,500 |
| 2025/03/14 | 3,400 | 3,447 | 3,400 | 3,426 | +1 | ±0% | 3,032,600 |
| 2025/03/13 | 3,430 | 3,452 | 3,412 | 3,425 | +8 | +0.2% | 2,164,900 |
| 2025/03/12 | 3,400 | 3,422 | 3,394 | 3,417 | ±0 | ±0% | 2,232,200 |
| 2025/03/11 | 3,411 | 3,434 | 3,354 | 3,417 | -36 | -1% | 3,310,600 |
| 2025/03/10 | 3,450 | 3,480 | 3,441 | 3,453 | +9 | +0.3% | 1,849,600 |
| 2025/03/07 | 3,425 | 3,452 | 3,391 | 3,444 | -26 | -0.7% | 3,305,100 |
| 2025/03/06 | 3,474 | 3,505 | 3,455 | 3,470 | +29 | +0.8% | 2,856,200 |
| 2025/03/05 | 3,398 | 3,447 | 3,391 | 3,441 | +43 | +1.3% | 2,895,700 |
| 2025/03/04 | 3,408 | 3,436 | 3,360 | 3,398 | -26 | -0.8% | 2,570,800 |
| 2025/03/03 | 3,396 | 3,424 | 3,369 | 3,424 | +70 | +2.1% | 3,075,900 |
| 2025/02/28 | 3,396 | 3,415 | 3,352 | 3,354 | -85 | -2.5% | 3,968,800 |
| 2025/02/27 | 3,394 | 3,448 | 3,386 | 3,439 | +53 | +1.6% | 2,724,600 |
| 2025/02/26 | 3,470 | 3,470 | 3,346 | 3,386 | -71 | -2.1% | 4,920,300 |
| 2025/02/25 | 3,406 | 3,473 | 3,376 | 3,457 | +213 | +6.6% | 6,764,700 |
| 2025/02/21 | 3,210 | 3,250 | 3,210 | 3,244 | +16 | +0.5% | 2,365,000 |
| 2025/02/20 | 3,259 | 3,262 | 3,204 | 3,228 | -43 | -1.3% | 3,349,400 |
| 2025/02/19 | 3,307 | 3,337 | 3,271 | 3,271 | -35 | -1.1% | 2,279,100 |
| 2025/02/18 | 3,294 | 3,337 | 3,284 | 3,306 | +15 | +0.5% | 1,859,400 |
1～
50
件表示中 / 3691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 | 357,300円 | +1.3% | +32.7% | 3.64% | 7.72倍 | 0.99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 | 268,700円 | -0.9% | +2.7% | 3.72% | 11.25倍 | 1.15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 | 279,000円 | -2.4% | -11.7% | 3.58% | 8.71倍 | 1.08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 | 252,700円 | +4.8% | +0.5% | 3.76% | 8.38倍 | 1.24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 | 297,300円 | -0.1% | -1.3% | 3.70% | 9.23倍 | 1.20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
