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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 1,939 | 1,975.5 | 1,937 | 1,961.5 | -16.5 | -0.8% | 3,650,300 |
| 2022/09/13 | 1,969 | 1,984 | 1,963.5 | 1,978 | +12 | +0.6% | 2,744,000 |
| 2022/09/12 | 1,975 | 1,979.5 | 1,957 | 1,966 | +18 | +0.9% | 2,110,800 |
| 2022/09/09 | 1,938.5 | 1,956.5 | 1,937.5 | 1,948 | +4 | +0.2% | 3,779,400 |
| 2022/09/08 | 1,917 | 1,944 | 1,912 | 1,944 | +29 | +1.5% | 3,557,200 |
| 2022/09/07 | 1,915.5 | 1,920.5 | 1,899.5 | 1,915 | -13 | -0.7% | 2,656,200 |
| 2022/09/06 | 1,935.5 | 1,942 | 1,925 | 1,928 | +7 | +0.4% | 2,101,300 |
| 2022/09/05 | 1,909.5 | 1,925.5 | 1,904.5 | 1,921 | +22.5 | +1.2% | 2,478,000 |
| 2022/09/02 | 1,911.5 | 1,919 | 1,872.5 | 1,898.5 | -21.5 | -1.1% | 5,184,900 |
| 2022/09/01 | 1,949 | 1,961.5 | 1,920 | 1,920 | -45 | -2.3% | 3,923,900 |
| 2022/08/31 | 1,957 | 1,967 | 1,948 | 1,965 | -16 | -0.8% | 3,106,900 |
| 2022/08/30 | 1,969 | 1,984 | 1,966 | 1,981 | +31 | +1.6% | 2,192,900 |
| 2022/08/29 | 1,942 | 1,957 | 1,937.5 | 1,950 | -24 | -1.2% | 2,923,200 |
| 2022/08/26 | 1,968 | 1,989 | 1,962.5 | 1,974 | +27 | +1.4% | 3,425,600 |
| 2022/08/25 | 1,944.5 | 1,956 | 1,941 | 1,947 | -0.5 | ±0% | 2,331,200 |
| 2022/08/24 | 1,938 | 1,959.5 | 1,937 | 1,947.5 | +32.5 | +1.7% | 3,086,000 |
| 2022/08/23 | 1,929 | 1,932.5 | 1,914.5 | 1,915 | -17.5 | -0.9% | 1,903,300 |
| 2022/08/22 | 1,912.5 | 1,936.5 | 1,911 | 1,932.5 | +11.5 | +0.6% | 2,562,000 |
| 2022/08/19 | 1,920 | 1,921.5 | 1,910 | 1,921 | +12 | +0.6% | 2,012,000 |
| 2022/08/18 | 1,927 | 1,927.5 | 1,905.5 | 1,909 | -14.5 | -0.8% | 1,997,800 |
| 2022/08/17 | 1,892 | 1,924 | 1,892 | 1,923.5 | +36.5 | +1.9% | 3,313,700 |
| 2022/08/16 | 1,891.5 | 1,896 | 1,877 | 1,887 | -21 | -1.1% | 2,628,300 |
| 2022/08/15 | 1,912 | 1,915 | 1,898 | 1,908 | -7 | -0.4% | 1,765,600 |
| 2022/08/12 | 1,897 | 1,920.5 | 1,892.5 | 1,915 | +47 | +2.5% | 4,743,100 |
| 2022/08/10 | 1,871.5 | 1,876 | 1,858.5 | 1,868 | +8.5 | +0.5% | 1,802,400 |
| 2022/08/09 | 1,882 | 1,890.5 | 1,855.5 | 1,859.5 | -31 | -1.6% | 2,999,100 |
| 2022/08/08 | 1,879 | 1,907 | 1,875.5 | 1,890.5 | +21 | +1.1% | 3,389,700 |
| 2022/08/05 | 1,840 | 1,874 | 1,836 | 1,869.5 | +13 | +0.7% | 4,666,300 |
| 2022/08/04 | 1,872 | 1,886.5 | 1,844.5 | 1,856.5 | -21 | -1.1% | 3,930,400 |
| 2022/08/03 | 1,841 | 1,897.5 | 1,832 | 1,877.5 | +33.5 | +1.8% | 6,371,000 |
| 2022/08/02 | 1,868 | 1,871 | 1,839 | 1,844 | -56 | -2.9% | 4,359,700 |
| 2022/08/01 | 1,875 | 1,900 | 1,873 | 1,900 | +35.5 | +1.9% | 3,169,900 |
| 2022/07/29 | 1,860 | 1,875 | 1,857 | 1,864.5 | -4 | -0.2% | 2,666,900 |
| 2022/07/28 | 1,878 | 1,878 | 1,858 | 1,868.5 | -0.5 | ±0% | 2,712,800 |
| 2022/07/27 | 1,867.5 | 1,873 | 1,858.5 | 1,869 | +4 | +0.2% | 2,047,600 |
| 2022/07/26 | 1,881.5 | 1,892.5 | 1,864.5 | 1,865 | -10 | -0.5% | 2,687,000 |
| 2022/07/25 | 1,872 | 1,887 | 1,871 | 1,875 | -13.5 | -0.7% | 1,783,900 |
| 2022/07/22 | 1,890.5 | 1,892 | 1,880.5 | 1,888.5 | -8 | -0.4% | 2,170,600 |
| 2022/07/21 | 1,906 | 1,906 | 1,887 | 1,896.5 | -13 | -0.7% | 2,930,600 |
| 2022/07/20 | 1,897 | 1,909.5 | 1,880 | 1,909.5 | +48.5 | +2.6% | 4,002,200 |
| 2022/07/19 | 1,860 | 1,882 | 1,856 | 1,861 | +30.5 | +1.7% | 3,029,000 |
| 2022/07/15 | 1,848.5 | 1,849 | 1,821 | 1,830.5 | -10.5 | -0.6% | 2,239,700 |
| 2022/07/14 | 1,831 | 1,846 | 1,816 | 1,841 | +4 | +0.2% | 2,255,300 |
| 2022/07/13 | 1,838 | 1,843 | 1,828.5 | 1,837 | -10 | -0.5% | 2,591,500 |
| 2022/07/12 | 1,877.5 | 1,880 | 1,845 | 1,847 | -30.5 | -1.6% | 2,879,800 |
| 2022/07/11 | 1,882 | 1,886 | 1,867 | 1,877.5 | +24.5 | +1.3% | 2,745,200 |
| 2022/07/08 | 1,855 | 1,874 | 1,850.5 | 1,853 | +17 | +0.9% | 4,635,200 |
| 2022/07/07 | 1,820 | 1,837 | 1,802 | 1,836 | +33.5 | +1.9% | 3,666,800 |
| 2022/07/06 | 1,813.5 | 1,826 | 1,783.5 | 1,802.5 | -85 | -4.5% | 5,924,200 |
| 2022/07/05 | 1,898 | 1,899 | 1,881 | 1,887.5 | +6.5 | +0.3% | 3,027,500 |
701～
750
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
