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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,917 | 3,920 | 3,870 | 3,885 | -50 | -1.3% | 2,180,700 |
| 2025/07/24 | 3,900 | 3,948 | 3,891 | 3,935 | +82 | +2.1% | 2,886,700 |
| 2025/07/23 | 3,780 | 3,881 | 3,771 | 3,853 | +127 | +3.4% | 4,450,500 |
| 2025/07/22 | 3,718 | 3,763 | 3,691 | 3,726 | +15 | +0.4% | 2,001,200 |
| 2025/07/18 | 3,756 | 3,756 | 3,698 | 3,711 | +3 | +0.1% | 1,930,300 |
| 2025/07/17 | 3,663 | 3,708 | 3,646 | 3,708 | +27 | +0.7% | 1,982,400 |
| 2025/07/16 | 3,687 | 3,695 | 3,647 | 3,681 | -6 | -0.2% | 2,081,700 |
| 2025/07/15 | 3,727 | 3,730 | 3,687 | 3,687 | -40 | -1.1% | 1,764,400 |
| 2025/07/14 | 3,721 | 3,750 | 3,703 | 3,727 | +18 | +0.5% | 1,569,900 |
| 2025/07/11 | 3,717 | 3,737 | 3,688 | 3,709 | +4 | +0.1% | 1,912,000 |
| 2025/07/10 | 3,720 | 3,721 | 3,666 | 3,705 | -22 | -0.6% | 3,151,900 |
| 2025/07/09 | 3,710 | 3,734 | 3,686 | 3,727 | +27 | +0.7% | 2,148,500 |
| 2025/07/08 | 3,679 | 3,700 | 3,646 | 3,700 | +22 | +0.6% | 3,039,800 |
| 2025/07/07 | 3,724 | 3,725 | 3,667 | 3,678 | -34 | -0.9% | 1,549,900 |
| 2025/07/04 | 3,768 | 3,773 | 3,684 | 3,712 | -49 | -1.3% | 2,186,700 |
| 2025/07/03 | 3,718 | 3,780 | 3,704 | 3,761 | +30 | +0.8% | 2,408,600 |
| 2025/07/02 | 3,682 | 3,740 | 3,672 | 3,731 | +20 | +0.5% | 2,346,000 |
| 2025/07/01 | 3,702 | 3,717 | 3,683 | 3,711 | -18 | -0.5% | 1,789,000 |
| 2025/06/30 | 3,719 | 3,744 | 3,709 | 3,729 | +30 | +0.8% | 2,717,500 |
| 2025/06/27 | 3,680 | 3,712 | 3,656 | 3,699 | +62 | +1.7% | 3,693,100 |
| 2025/06/26 | 3,587 | 3,639 | 3,587 | 3,637 | +62 | +1.7% | 2,010,200 |
| 2025/06/25 | 3,610 | 3,610 | 3,564 | 3,575 | -45 | -1.2% | 1,788,500 |
| 2025/06/24 | 3,611 | 3,660 | 3,605 | 3,620 | +28 | +0.8% | 2,124,000 |
| 2025/06/23 | 3,624 | 3,636 | 3,586 | 3,592 | -37 | -1% | 1,656,800 |
| 2025/06/20 | 3,623 | 3,656 | 3,615 | 3,629 | -16 | -0.4% | 10,703,600 |
| 2025/06/19 | 3,669 | 3,669 | 3,631 | 3,645 | -25 | -0.7% | 1,730,300 |
| 2025/06/18 | 3,621 | 3,676 | 3,620 | 3,670 | +42 | +1.2% | 2,342,500 |
| 2025/06/17 | 3,605 | 3,641 | 3,600 | 3,628 | +6 | +0.2% | 1,627,100 |
| 2025/06/16 | 3,604 | 3,632 | 3,585 | 3,622 | +55 | +1.5% | 2,137,000 |
| 2025/06/13 | 3,614 | 3,618 | 3,558 | 3,567 | -53 | -1.5% | 3,242,000 |
| 2025/06/12 | 3,640 | 3,640 | 3,590 | 3,620 | +4 | +0.1% | 2,121,300 |
| 2025/06/11 | 3,631 | 3,632 | 3,585 | 3,616 | +3 | +0.1% | 1,925,200 |
| 2025/06/10 | 3,637 | 3,639 | 3,604 | 3,613 | -11 | -0.3% | 2,221,200 |
| 2025/06/09 | 3,645 | 3,653 | 3,613 | 3,624 | -6 | -0.2% | 1,411,000 |
| 2025/06/06 | 3,613 | 3,630 | 3,603 | 3,630 | +19 | +0.5% | 1,751,000 |
| 2025/06/05 | 3,624 | 3,634 | 3,593 | 3,611 | -42 | -1.1% | 1,818,400 |
| 2025/06/04 | 3,625 | 3,666 | 3,622 | 3,653 | +27 | +0.7% | 1,921,200 |
| 2025/06/03 | 3,680 | 3,681 | 3,626 | 3,626 | -40 | -1.1% | 2,017,900 |
| 2025/06/02 | 3,674 | 3,685 | 3,646 | 3,666 | -36 | -1% | 1,877,400 |
| 2025/05/30 | 3,670 | 3,717 | 3,655 | 3,702 | -30 | -0.8% | 4,026,400 |
| 2025/05/29 | 3,696 | 3,740 | 3,681 | 3,732 | +69 | +1.9% | 2,546,300 |
| 2025/05/28 | 3,695 | 3,707 | 3,663 | 3,663 | +2 | +0.1% | 2,284,900 |
| 2025/05/27 | 3,660 | 3,681 | 3,640 | 3,661 | +5 | +0.1% | 1,709,700 |
| 2025/05/26 | 3,660 | 3,669 | 3,634 | 3,656 | -15 | -0.4% | 1,800,100 |
| 2025/05/23 | 3,663 | 3,684 | 3,655 | 3,671 | -10 | -0.3% | 2,272,800 |
| 2025/05/22 | 3,709 | 3,710 | 3,660 | 3,681 | -47 | -1.3% | 2,761,800 |
| 2025/05/21 | 3,715 | 3,743 | 3,711 | 3,728 | +32 | +0.9% | 2,314,600 |
| 2025/05/20 | 3,749 | 3,757 | 3,668 | 3,696 | -41 | -1.1% | 2,813,800 |
| 2025/05/19 | 3,721 | 3,751 | 3,717 | 3,737 | +25 | +0.7% | 2,788,900 |
| 2025/05/16 | 3,708 | 3,724 | 3,694 | 3,712 | +4 | +0.1% | 2,112,900 |
1～
50
件表示中 / 3749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 | 388,500円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 314,700円 | -3.8% | -3.1% | 3.65% | 11.75倍 | 1.20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 | 309,000円 | -3.7% | -4.6% | 3.24% | 9.98倍 | 1.40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 | 348,000円 | -0.1% | -1.3% | 3.16% | 10.81倍 | 1.40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 | 591,100円 | +11.9% | +13.6% | 0.91% | 33.40倍 | 13.10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
