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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,855 | 1,881.5 | 1,851 | 1,881 | +37 | +2% | 2,884,100 |
| 2022/07/01 | 1,844 | 1,863.5 | 1,829.5 | 1,844 | -13 | -0.7% | 4,055,300 |
| 2022/06/30 | 1,855 | 1,872 | 1,844 | 1,857 | -6.5 | -0.3% | 4,531,800 |
| 2022/06/29 | 1,870 | 1,889.5 | 1,862 | 1,863.5 | -2.5 | -0.1% | 3,497,600 |
| 2022/06/28 | 1,840 | 1,868.5 | 1,837 | 1,866 | +39 | +2.1% | 3,181,700 |
| 2022/06/27 | 1,838 | 1,843.5 | 1,809 | 1,827 | +21.5 | +1.2% | 2,484,800 |
| 2022/06/24 | 1,808 | 1,810 | 1,784 | 1,805.5 | +0.5 | ±0% | 3,152,000 |
| 2022/06/23 | 1,802.5 | 1,831.5 | 1,794.5 | 1,805 | -11 | -0.6% | 3,573,100 |
| 2022/06/22 | 1,864 | 1,866 | 1,811.5 | 1,816 | -17 | -0.9% | 4,557,200 |
| 2022/06/21 | 1,817.5 | 1,841 | 1,791.5 | 1,833 | +54.5 | +3.1% | 2,970,400 |
| 2022/06/20 | 1,833 | 1,833 | 1,769.5 | 1,778.5 | -55 | -3% | 4,262,800 |
| 2022/06/17 | 1,814.5 | 1,844.5 | 1,801.5 | 1,833.5 | -21 | -1.1% | 5,221,200 |
| 2022/06/16 | 1,855.5 | 1,879 | 1,850.5 | 1,854.5 | +5.5 | +0.3% | 3,416,700 |
| 2022/06/15 | 1,889 | 1,901.5 | 1,847.5 | 1,849 | -47.5 | -2.5% | 4,281,000 |
| 2022/06/14 | 1,874 | 1,900.5 | 1,866 | 1,896.5 | -17.5 | -0.9% | 3,691,700 |
| 2022/06/13 | 1,925.5 | 1,940.5 | 1,909.5 | 1,914 | -47 | -2.4% | 3,197,900 |
| 2022/06/10 | 1,982 | 1,982 | 1,950 | 1,961 | -31 | -1.6% | 4,782,800 |
| 2022/06/09 | 1,972 | 2,004 | 1,969.5 | 1,992 | +21.5 | +1.1% | 4,288,400 |
| 2022/06/08 | 1,941 | 1,974 | 1,936.5 | 1,970.5 | +43.5 | +2.3% | 4,233,500 |
| 2022/06/07 | 1,925 | 1,939.5 | 1,918 | 1,927 | +23 | +1.2% | 4,557,900 |
| 2022/06/06 | 1,868 | 1,904.5 | 1,863.5 | 1,904 | +20.5 | +1.1% | 2,109,900 |
| 2022/06/03 | 1,919.5 | 1,919.5 | 1,877 | 1,883.5 | -7.5 | -0.4% | 2,938,300 |
| 2022/06/02 | 1,888.5 | 1,901.5 | 1,882 | 1,891 | -4.5 | -0.2% | 2,412,100 |
| 2022/06/01 | 1,864 | 1,897.5 | 1,861.5 | 1,895.5 | +45.5 | +2.5% | 3,207,300 |
| 2022/05/31 | 1,884.5 | 1,898.5 | 1,850 | 1,850 | -28 | -1.5% | 6,738,300 |
| 2022/05/30 | 1,877 | 1,889.5 | 1,859.5 | 1,878 | +30.5 | +1.7% | 3,446,600 |
| 2022/05/27 | 1,873 | 1,873 | 1,844.5 | 1,847.5 | +1 | +0.1% | 2,324,400 |
| 2022/05/26 | 1,868.5 | 1,876 | 1,846.5 | 1,846.5 | -11.5 | -0.6% | 2,518,100 |
| 2022/05/25 | 1,848 | 1,865 | 1,846.5 | 1,858 | +22 | +1.2% | 3,432,700 |
| 2022/05/24 | 1,849 | 1,858.5 | 1,836 | 1,836 | +2 | +0.1% | 2,684,200 |
| 2022/05/23 | 1,859 | 1,864 | 1,829.5 | 1,834 | -15 | -0.8% | 3,303,500 |
| 2022/05/20 | 1,832 | 1,855 | 1,820 | 1,849 | +32.5 | +1.8% | 3,588,500 |
| 2022/05/19 | 1,800 | 1,816.5 | 1,791.5 | 1,816.5 | -35 | -1.9% | 4,154,600 |
| 2022/05/18 | 1,834 | 1,859.5 | 1,833 | 1,851.5 | +33.5 | +1.8% | 4,134,900 |
| 2022/05/17 | 1,830 | 1,842 | 1,817.5 | 1,818 | -2.5 | -0.1% | 3,720,900 |
| 2022/05/16 | 1,863 | 1,867 | 1,819.5 | 1,820.5 | -27 | -1.5% | 4,033,100 |
| 2022/05/13 | 1,832 | 1,867.5 | 1,816.5 | 1,847.5 | +15.5 | +0.8% | 4,137,900 |
| 2022/05/12 | 1,822 | 1,855 | 1,812 | 1,832 | +28.5 | +1.6% | 5,158,500 |
| 2022/05/11 | 1,864 | 1,864 | 1,762.5 | 1,803.5 | -64.5 | -3.5% | 9,322,300 |
| 2022/05/10 | 2,029.5 | 2,032.5 | 1,866.5 | 1,868 | -183 | -8.9% | 12,068,300 |
| 2022/05/09 | 2,096 | 2,098.5 | 2,048.5 | 2,051 | -53 | -2.5% | 3,277,300 |
| 2022/05/06 | 2,080 | 2,119 | 2,073 | 2,104 | +47 | +2.3% | 5,023,300 |
| 2022/05/02 | 2,061 | 2,065.5 | 2,031 | 2,057 | -4.5 | -0.2% | 3,591,900 |
| 2022/04/28 | 2,038.5 | 2,066.5 | 2,019 | 2,061.5 | +57.5 | +2.9% | 3,495,300 |
| 2022/04/27 | 2,001 | 2,023 | 1,998 | 2,004 | -11 | -0.5% | 3,378,200 |
| 2022/04/26 | 2,030.5 | 2,038 | 2,007.5 | 2,015 | -25 | -1.2% | 3,450,800 |
| 2022/04/25 | 2,030 | 2,059.5 | 2,028 | 2,040 | -44 | -2.1% | 3,007,400 |
| 2022/04/22 | 2,085 | 2,097 | 2,074 | 2,084 | -20 | -1% | 2,903,200 |
| 2022/04/21 | 2,114 | 2,114.5 | 2,096 | 2,104 | -10 | -0.5% | 2,961,800 |
| 2022/04/20 | 2,123 | 2,125 | 2,099 | 2,114 | +6.5 | +0.3% | 3,440,300 |
751～
800
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
