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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,640.5 | 1,644 | 1,619 | 1,622 | -14 | -0.9% | 2,037,400 |
| 2021/11/09 | 1,666 | 1,673 | 1,636 | 1,636 | -29.5 | -1.8% | 2,949,800 |
| 2021/11/08 | 1,659 | 1,676 | 1,658 | 1,665.5 | +18 | +1.1% | 3,251,700 |
| 2021/11/05 | 1,680.5 | 1,683.5 | 1,644 | 1,647.5 | -13 | -0.8% | 4,203,000 |
| 2021/11/04 | 1,660 | 1,703.5 | 1,633 | 1,660.5 | +24 | +1.5% | 7,444,600 |
| 2021/11/02 | 1,660 | 1,668 | 1,627 | 1,636.5 | -18 | -1.1% | 3,163,400 |
| 2021/11/01 | 1,646 | 1,654.5 | 1,634.5 | 1,654.5 | +37.5 | +2.3% | 3,532,700 |
| 2021/10/29 | 1,618 | 1,621 | 1,601.5 | 1,617 | -0.5 | ±0% | 2,840,900 |
| 2021/10/28 | 1,616.5 | 1,622 | 1,603.5 | 1,617.5 | -18.5 | -1.1% | 2,830,900 |
| 2021/10/27 | 1,639 | 1,642 | 1,626 | 1,636 | +2.5 | +0.2% | 1,975,000 |
| 2021/10/26 | 1,630 | 1,643 | 1,623 | 1,633.5 | +18.5 | +1.1% | 3,160,600 |
| 2021/10/25 | 1,614.5 | 1,634.5 | 1,604 | 1,615 | +16 | +1% | 2,762,300 |
| 2021/10/22 | 1,588.5 | 1,612 | 1,583.5 | 1,599 | -3 | -0.2% | 2,445,100 |
| 2021/10/21 | 1,626 | 1,627.5 | 1,601.5 | 1,602 | -10 | -0.6% | 3,186,200 |
| 2021/10/20 | 1,631.5 | 1,632 | 1,611 | 1,612 | -11 | -0.7% | 2,800,000 |
| 2021/10/19 | 1,651 | 1,655 | 1,621.5 | 1,623 | -35 | -2.1% | 2,864,900 |
| 2021/10/18 | 1,638 | 1,658 | 1,637 | 1,658 | +29.5 | +1.8% | 4,458,600 |
| 2021/10/15 | 1,623 | 1,630 | 1,614.5 | 1,628.5 | +19 | +1.2% | 3,280,800 |
| 2021/10/14 | 1,608.5 | 1,616 | 1,592.5 | 1,609.5 | -3.5 | -0.2% | 2,646,900 |
| 2021/10/13 | 1,622 | 1,629.5 | 1,602 | 1,613 | -12 | -0.7% | 2,468,200 |
| 2021/10/12 | 1,610.5 | 1,627.5 | 1,599 | 1,625 | +16.5 | +1% | 3,122,800 |
| 2021/10/11 | 1,578 | 1,608.5 | 1,573.5 | 1,608.5 | +33.5 | +2.1% | 2,998,300 |
| 2021/10/08 | 1,580.5 | 1,589.5 | 1,574 | 1,575 | +9.5 | +0.6% | 2,758,700 |
| 2021/10/07 | 1,574 | 1,578 | 1,556.5 | 1,565.5 | -22.5 | -1.4% | 2,844,500 |
| 2021/10/06 | 1,572.5 | 1,595.5 | 1,564.5 | 1,588 | +33 | +2.1% | 4,036,500 |
| 2021/10/05 | 1,540.5 | 1,560 | 1,536.5 | 1,555 | +8 | +0.5% | 4,003,200 |
| 2021/10/04 | 1,558 | 1,562 | 1,538 | 1,547 | +13 | +0.8% | 3,603,800 |
| 2021/10/01 | 1,562 | 1,564 | 1,527.5 | 1,534 | -47.5 | -3% | 4,278,800 |
| 2021/09/30 | 1,589.5 | 1,597.5 | 1,576 | 1,581.5 | +2 | +0.1% | 4,843,200 |
| 2021/09/29 | 1,572.5 | 1,589 | 1,568 | 1,579.5 | -51.5 | -3.2% | 4,732,100 |
| 2021/09/28 | 1,622 | 1,631 | 1,605.5 | 1,631 | +17 | +1.1% | 4,804,200 |
| 2021/09/27 | 1,607 | 1,619.5 | 1,604 | 1,614 | +18 | +1.1% | 3,491,800 |
| 2021/09/24 | 1,601 | 1,604.5 | 1,589 | 1,596 | +38.5 | +2.5% | 4,068,900 |
| 2021/09/22 | 1,589 | 1,590 | 1,557 | 1,557.5 | -42.5 | -2.7% | 4,582,400 |
| 2021/09/21 | 1,597 | 1,618 | 1,593.5 | 1,600 | -29 | -1.8% | 3,379,600 |
| 2021/09/17 | 1,635.5 | 1,637.5 | 1,616 | 1,629 | -1 | -0.1% | 5,108,900 |
| 2021/09/16 | 1,645 | 1,649.5 | 1,624 | 1,630 | +6.5 | +0.4% | 4,545,400 |
| 2021/09/15 | 1,633.5 | 1,644.5 | 1,616 | 1,623.5 | -34.5 | -2.1% | 4,373,000 |
| 2021/09/14 | 1,647.5 | 1,661 | 1,647 | 1,658 | +14 | +0.9% | 3,616,700 |
| 2021/09/13 | 1,627.5 | 1,644 | 1,624 | 1,644 | +15 | +0.9% | 2,528,500 |
| 2021/09/10 | 1,628 | 1,634 | 1,618 | 1,629 | +14 | +0.9% | 4,783,100 |
| 2021/09/09 | 1,617 | 1,627.5 | 1,610 | 1,615 | -5 | -0.3% | 3,334,200 |
| 2021/09/08 | 1,608 | 1,623 | 1,604.5 | 1,620 | +11.5 | +0.7% | 3,390,000 |
| 2021/09/07 | 1,603.5 | 1,613.5 | 1,599 | 1,608.5 | +16 | +1% | 3,670,200 |
| 2021/09/06 | 1,584 | 1,600 | 1,580 | 1,592.5 | +20 | +1.3% | 2,865,900 |
| 2021/09/03 | 1,564 | 1,580 | 1,558.5 | 1,572.5 | +9 | +0.6% | 3,741,300 |
| 2021/09/02 | 1,554.5 | 1,565.5 | 1,548 | 1,563.5 | +9.5 | +0.6% | 2,521,300 |
| 2021/09/01 | 1,562 | 1,573 | 1,553 | 1,554 | -0.5 | ±0% | 2,619,300 |
| 2021/08/31 | 1,537.5 | 1,560 | 1,533.5 | 1,554.5 | +2 | +0.1% | 3,796,600 |
| 2021/08/30 | 1,537 | 1,552.5 | 1,533 | 1,552.5 | +34.5 | +2.3% | 2,408,100 |
851～
900
件表示中 / 3692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 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41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 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18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
