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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,560.5 | 1,570 | 1,542 | 1,544.5 | -9.5 | -0.6% | 3,521,800 |
| 2021/04/08 | 1,565 | 1,572 | 1,548 | 1,554 | -26 | -1.6% | 2,999,000 |
| 2021/04/07 | 1,575 | 1,586 | 1,558.5 | 1,580 | +6.5 | +0.4% | 3,171,600 |
| 2021/04/06 | 1,584 | 1,584 | 1,562 | 1,573.5 | -6.5 | -0.4% | 3,294,600 |
| 2021/04/05 | 1,538.5 | 1,580.5 | 1,533.5 | 1,580 | +43.5 | +2.8% | 3,679,700 |
| 2021/04/02 | 1,566.5 | 1,572 | 1,525 | 1,536.5 | -17.5 | -1.1% | 3,130,900 |
| 2021/04/01 | 1,579 | 1,585 | 1,551.5 | 1,554 | -23 | -1.5% | 3,572,400 |
| 2021/03/31 | 1,591.5 | 1,595.5 | 1,575 | 1,577 | -20.5 | -1.3% | 4,713,300 |
| 2021/03/30 | 1,610 | 1,619.5 | 1,586 | 1,597.5 | -50.5 | -3.1% | 5,644,400 |
| 2021/03/29 | 1,644 | 1,651.5 | 1,629 | 1,648 | +26 | +1.6% | 8,570,000 |
| 2021/03/26 | 1,623.5 | 1,631.5 | 1,614.5 | 1,622 | +12.5 | +0.8% | 4,604,700 |
| 2021/03/25 | 1,607 | 1,624 | 1,597.5 | 1,609.5 | +23.5 | +1.5% | 4,416,200 |
| 2021/03/24 | 1,609 | 1,610 | 1,578 | 1,586 | -35 | -2.2% | 4,731,300 |
| 2021/03/23 | 1,640 | 1,646.5 | 1,621 | 1,621 | -12.5 | -0.8% | 3,678,100 |
| 2021/03/22 | 1,604.5 | 1,639 | 1,603 | 1,633.5 | +23.5 | +1.5% | 6,256,800 |
| 2021/03/19 | 1,600 | 1,625 | 1,588 | 1,610 | -11.5 | -0.7% | 9,799,800 |
| 2021/03/18 | 1,619.5 | 1,623.5 | 1,611 | 1,621.5 | +4 | +0.2% | 4,631,200 |
| 2021/03/17 | 1,605.5 | 1,620 | 1,601 | 1,617.5 | +0.5 | ±0% | 3,924,400 |
| 2021/03/16 | 1,621 | 1,629 | 1,607.5 | 1,617 | -4 | -0.2% | 5,569,800 |
| 2021/03/15 | 1,614 | 1,631 | 1,612 | 1,621 | +3.5 | +0.2% | 4,518,200 |
| 2021/03/12 | 1,605 | 1,621 | 1,597 | 1,617.5 | +5 | +0.3% | 6,956,700 |
| 2021/03/11 | 1,612 | 1,634 | 1,604 | 1,612.5 | +8 | +0.5% | 5,927,900 |
| 2021/03/10 | 1,585 | 1,612 | 1,581.5 | 1,604.5 | +8 | +0.5% | 4,090,900 |
| 2021/03/09 | 1,590 | 1,604 | 1,578.5 | 1,596.5 | +26 | +1.7% | 5,383,800 |
| 2021/03/08 | 1,569 | 1,589 | 1,561 | 1,570.5 | +17.5 | +1.1% | 5,101,600 |
| 2021/03/05 | 1,548.5 | 1,553 | 1,520.5 | 1,553 | -7.5 | -0.5% | 5,482,300 |
| 2021/03/04 | 1,574.5 | 1,589.5 | 1,550 | 1,560.5 | -26.5 | -1.7% | 4,409,200 |
| 2021/03/03 | 1,561.5 | 1,587 | 1,553 | 1,587 | +34 | +2.2% | 4,209,100 |
| 2021/03/02 | 1,582.5 | 1,583.5 | 1,547.5 | 1,553 | -21.5 | -1.4% | 4,233,900 |
| 2021/03/01 | 1,549 | 1,574.5 | 1,547.5 | 1,574.5 | +34 | +2.2% | 3,990,000 |
| 2021/02/26 | 1,580 | 1,580 | 1,537 | 1,540.5 | -53.5 | -3.4% | 5,463,300 |
| 2021/02/25 | 1,572 | 1,597 | 1,568 | 1,594 | +42.5 | +2.7% | 3,883,800 |
| 2021/02/24 | 1,566.5 | 1,571.5 | 1,547 | 1,551.5 | -14 | -0.9% | 4,984,900 |
| 2021/02/22 | 1,553.5 | 1,574.5 | 1,551 | 1,565.5 | +38 | +2.5% | 2,885,600 |
| 2021/02/19 | 1,520 | 1,529 | 1,506 | 1,527.5 | -1.5 | -0.1% | 2,727,400 |
| 2021/02/18 | 1,567 | 1,573.5 | 1,522 | 1,529 | -25 | -1.6% | 3,684,000 |
| 2021/02/17 | 1,542 | 1,560 | 1,533 | 1,554 | +21.5 | +1.4% | 4,114,400 |
| 2021/02/16 | 1,519.5 | 1,541.5 | 1,513 | 1,532.5 | +31.5 | +2.1% | 4,880,200 |
| 2021/02/15 | 1,500 | 1,508.5 | 1,488.5 | 1,501 | +11.5 | +0.8% | 2,643,700 |
| 2021/02/12 | 1,499 | 1,499 | 1,479 | 1,489.5 | -8 | -0.5% | 2,550,400 |
| 2021/02/10 | 1,472.5 | 1,504 | 1,468.5 | 1,497.5 | +24 | +1.6% | 3,212,900 |
| 2021/02/09 | 1,502.5 | 1,509.5 | 1,463.5 | 1,473.5 | -16 | -1.1% | 5,021,100 |
| 2021/02/08 | 1,442 | 1,489.5 | 1,442 | 1,489.5 | +55.5 | +3.9% | 6,480,300 |
| 2021/02/05 | 1,449 | 1,462 | 1,421 | 1,434 | +8.5 | +0.6% | 4,890,300 |
| 2021/02/04 | 1,448.5 | 1,463.5 | 1,418 | 1,425.5 | -28.5 | -2% | 5,619,500 |
| 2021/02/03 | 1,442 | 1,457 | 1,431 | 1,454 | +21 | +1.5% | 3,938,000 |
| 2021/02/02 | 1,417 | 1,433 | 1,411.5 | 1,433 | +22 | +1.6% | 3,028,500 |
| 2021/02/01 | 1,380 | 1,414.5 | 1,375.5 | 1,411 | +24 | +1.7% | 3,768,500 |
| 2021/01/29 | 1,414 | 1,419.5 | 1,386 | 1,387 | -27 | -1.9% | 4,257,500 |
| 2021/01/28 | 1,396 | 1,423.5 | 1,390 | 1,414 | -19.5 | -1.4% | 5,211,200 |
1051～
1100
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 | 387,300円 | +0.1% | +2.1% | 3.61% | 8.22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 | 309,400円 | -3.8% | -3.1% | 3.72% | 11.55倍 | 1.18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 | 305,600円 | -3.7% | -4.6% | 3.27% | 9.87倍 | 1.38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 | 346,400円 | -0.1% | -1.3% | 3.18% | 10.76倍 | 1.39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 | 577,300円 | +11.9% | +13.6% | 0.94% | 32.62倍 | 12.79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
