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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 2,233 | 2,240.5 | 2,221.5 | 2,236.5 | +16.5 | +0.7% | 1,909,900 |
| 2022/12/21 | 2,228 | 2,244.5 | 2,210.5 | 2,220 | -10.5 | -0.5% | 3,363,900 |
| 2022/12/20 | 2,253 | 2,289.5 | 2,224.5 | 2,230.5 | -3 | -0.1% | 6,370,200 |
| 2022/12/19 | 2,240.5 | 2,243 | 2,224 | 2,233.5 | -19 | -0.8% | 2,425,000 |
| 2022/12/16 | 2,265 | 2,274 | 2,250 | 2,252.5 | -37.5 | -1.6% | 3,361,400 |
| 2022/12/15 | 2,259 | 2,297.5 | 2,255.5 | 2,290 | +24 | +1.1% | 2,571,900 |
| 2022/12/14 | 2,257.5 | 2,269.5 | 2,252 | 2,266 | +10.5 | +0.5% | 2,086,200 |
| 2022/12/13 | 2,257 | 2,266.5 | 2,250.5 | 2,255.5 | +32.5 | +1.5% | 2,464,800 |
| 2022/12/12 | 2,230 | 2,234 | 2,216.5 | 2,223 | -19.5 | -0.9% | 2,316,000 |
| 2022/12/09 | 2,250 | 2,267 | 2,242.5 | 2,242.5 | +12.5 | +0.6% | 3,180,000 |
| 2022/12/08 | 2,230.5 | 2,238 | 2,211 | 2,230 | +11.5 | +0.5% | 2,851,200 |
| 2022/12/07 | 2,226 | 2,237 | 2,217.5 | 2,218.5 | -8 | -0.4% | 2,528,200 |
| 2022/12/06 | 2,202.5 | 2,232.5 | 2,199 | 2,226.5 | +29 | +1.3% | 3,142,800 |
| 2022/12/05 | 2,191 | 2,197.5 | 2,180 | 2,197.5 | +2.5 | +0.1% | 2,364,000 |
| 2022/12/02 | 2,203 | 2,204 | 2,158.5 | 2,195 | -42.5 | -1.9% | 4,997,100 |
| 2022/12/01 | 2,248 | 2,256.5 | 2,236.5 | 2,237.5 | -9.5 | -0.4% | 3,113,200 |
| 2022/11/30 | 2,253 | 2,262 | 2,235 | 2,247 | -13 | -0.6% | 6,182,200 |
| 2022/11/29 | 2,267 | 2,268.5 | 2,241.5 | 2,260 | -10.5 | -0.5% | 2,874,500 |
| 2022/11/28 | 2,310.5 | 2,316.5 | 2,253.5 | 2,270.5 | -33 | -1.4% | 2,898,500 |
| 2022/11/25 | 2,297 | 2,308.5 | 2,286 | 2,303.5 | +2 | +0.1% | 3,075,200 |
| 2022/11/24 | 2,276.5 | 2,315 | 2,269.5 | 2,301.5 | +54.5 | +2.4% | 5,489,800 |
| 2022/11/22 | 2,220 | 2,262 | 2,219 | 2,247 | +50 | +2.3% | 5,533,400 |
| 2022/11/21 | 2,170 | 2,218.5 | 2,167 | 2,197 | +27 | +1.2% | 3,275,100 |
| 2022/11/18 | 2,173 | 2,187.5 | 2,164 | 2,170 | +3.5 | +0.2% | 2,449,000 |
| 2022/11/17 | 2,188.5 | 2,188.5 | 2,161.5 | 2,166.5 | -30.5 | -1.4% | 3,204,300 |
| 2022/11/16 | 2,170 | 2,212 | 2,169 | 2,197 | +33.5 | +1.5% | 4,134,000 |
| 2022/11/15 | 2,154 | 2,180 | 2,153 | 2,163.5 | +16 | +0.7% | 2,944,300 |
| 2022/11/14 | 2,168 | 2,176 | 2,141 | 2,147.5 | -31.5 | -1.4% | 3,877,000 |
| 2022/11/11 | 2,222 | 2,230 | 2,170.5 | 2,179 | -23.5 | -1.1% | 5,353,900 |
| 2022/11/10 | 2,180 | 2,219 | 2,172 | 2,202.5 | +7 | +0.3% | 4,426,100 |
| 2022/11/09 | 2,172 | 2,195.5 | 2,167 | 2,195.5 | +32.5 | +1.5% | 5,321,000 |
| 2022/11/08 | 2,177 | 2,185 | 2,146.5 | 2,163 | -14 | -0.6% | 6,500,100 |
| 2022/11/07 | 2,100 | 2,179 | 2,100 | 2,177 | +99.5 | +4.8% | 10,490,900 |
| 2022/11/04 | 2,000 | 2,090 | 1,999 | 2,077.5 | +84.5 | +4.2% | 13,145,500 |
| 2022/11/02 | 1,983 | 2,003 | 1,975 | 1,993 | +17 | +0.9% | 5,380,400 |
| 2022/11/01 | 1,919.5 | 1,976.5 | 1,912 | 1,976 | +80.5 | +4.2% | 6,297,800 |
| 2022/10/31 | 1,903.5 | 1,906 | 1,874.5 | 1,895.5 | +16.5 | +0.9% | 3,758,900 |
| 2022/10/28 | 1,906.5 | 1,910 | 1,879 | 1,879 | -31 | -1.6% | 4,457,500 |
| 2022/10/27 | 1,929.5 | 1,931 | 1,907 | 1,910 | -12.5 | -0.7% | 2,599,500 |
| 2022/10/26 | 1,926 | 1,934.5 | 1,917.5 | 1,922.5 | -6.5 | -0.3% | 1,867,900 |
| 2022/10/25 | 1,915 | 1,936.5 | 1,905 | 1,929 | +18.5 | +1% | 2,959,600 |
| 2022/10/24 | 1,912.5 | 1,915 | 1,898 | 1,910.5 | +33.5 | +1.8% | 3,126,400 |
| 2022/10/21 | 1,881 | 1,890.5 | 1,877 | 1,877 | -14.5 | -0.8% | 2,333,700 |
| 2022/10/20 | 1,875 | 1,898 | 1,870 | 1,891.5 | +8 | +0.4% | 2,962,200 |
| 2022/10/19 | 1,881 | 1,887.5 | 1,876 | 1,883.5 | +1 | +0.1% | 1,725,000 |
| 2022/10/18 | 1,890 | 1,893.5 | 1,869 | 1,882.5 | +10.5 | +0.6% | 2,643,600 |
| 2022/10/17 | 1,880 | 1,885.5 | 1,870 | 1,872 | -34.5 | -1.8% | 2,081,500 |
| 2022/10/14 | 1,890.5 | 1,916.5 | 1,880 | 1,906.5 | +50.5 | +2.7% | 3,810,000 |
| 2022/10/13 | 1,873.5 | 1,879 | 1,856 | 1,856 | -31 | -1.6% | 2,733,900 |
| 2022/10/12 | 1,878.5 | 1,893.5 | 1,863 | 1,887 | -9.5 | -0.5% | 3,350,800 |
601～
650
件表示中 / 3715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 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94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 | 295,700円 | -3.8% | -3.1% | 3.89% | 11.04倍 | 1.13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 | 284,100円 | -3.7% | -4.6% | 3.52% | 9.19倍 | 1.29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 | 301,400円 | -0.1% | -1.3% | 3.65% | 9.36倍 | 1.21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 | 646,700円 | +11.9% | +13.6% | 0.84% | 36.54倍 | 14.34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
