住友商事

8053 / 東証プライム / 卸売業日経225銘柄

3,503 -70 (-1.96%)

株価：2025/05/02 15:30 15分ディレイ

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
2021/01/18	1,415	1,425	1,405.5	1,410.5	-23.5	-1.6%	1,569,700
2021/01/15	1,438.5	1,442	1,428	1,434	-3.5	-0.2%	2,589,700
2021/01/14	1,433.5	1,455	1,428	1,437.5	+2.5	+0.2%	3,964,600
2021/01/13	1,415	1,436	1,407	1,435	+20	+1.4%	2,939,700
2021/01/12	1,423	1,423.5	1,403	1,415	-12.5	-0.9%	2,920,600
2021/01/08	1,410	1,428	1,401	1,427.5	+14	+1%	4,610,800
2021/01/07	1,377	1,423.5	1,377	1,413.5	+64.5	+4.8%	6,710,000
2021/01/06	1,336	1,352	1,335.5	1,349	+16	+1.2%	2,912,400
2021/01/05	1,339	1,342	1,330.5	1,333	-10.5	-0.8%	2,333,200
2021/01/04	1,369	1,372	1,337.5	1,343.5	-22	-1.6%	2,679,000
2020/12/30	1,366.5	1,377.5	1,352	1,365.5	-4.5	-0.3%	2,481,500
2020/12/29	1,355	1,370	1,348	1,370	+24	+1.8%	3,030,400
2020/12/28	1,349.5	1,354.5	1,339.5	1,346	-4.5	-0.3%	1,937,200
2020/12/25	1,343	1,350.5	1,340.5	1,350.5	+12.5	+0.9%	1,226,700
2020/12/24	1,338	1,349	1,334	1,338	+11.5	+0.9%	2,056,500
2020/12/23	1,343	1,344	1,321	1,326.5	-16	-1.2%	2,220,200
2020/12/22	1,348	1,351	1,336.5	1,342.5	+2.5	+0.2%	3,421,600
2020/12/21	1,349	1,351	1,333	1,340	-3	-0.2%	2,586,900
2020/12/18	1,347	1,349	1,334.5	1,343	+2	+0.1%	4,643,800
2020/12/17	1,338	1,344	1,333.5	1,341	-2.5	-0.2%	2,656,200
2020/12/16	1,344	1,353.5	1,340	1,343.5	+11	+0.8%	3,158,100
2020/12/15	1,331	1,337	1,325	1,332.5	-7.5	-0.6%	2,107,700
2020/12/14	1,326	1,352	1,324.5	1,340	+7.5	+0.6%	2,330,800
2020/12/11	1,330	1,343.5	1,319	1,332.5	-0.5	±0%	2,806,100
2020/12/10	1,342.5	1,347	1,330	1,333	-1	-0.1%	2,842,000
2020/12/09	1,325	1,337	1,322.5	1,334	+2.5	+0.2%	2,432,300
2020/12/08	1,330	1,339	1,325.5	1,331.5	-12	-0.9%	2,377,900
2020/12/07	1,343.5	1,353	1,337.5	1,343.5	+17	+1.3%	2,757,500
2020/12/04	1,320	1,332.5	1,318	1,326.5	-1.5	-0.1%	2,200,900
2020/12/03	1,339	1,343	1,324.5	1,328	-12	-0.9%	2,928,800
2020/12/02	1,324	1,343.5	1,318	1,340	+36.5	+2.8%	3,854,600
2020/12/01	1,292.5	1,305.5	1,286	1,303.5	+17	+1.3%	3,115,500
2020/11/30	1,330.5	1,331	1,260	1,286.5	-44.5	-3.3%	8,457,400
2020/11/27	1,331.5	1,337.5	1,321.5	1,331	+1	+0.1%	3,758,000
2020/11/26	1,328.5	1,334	1,316	1,330	-2.5	-0.2%	2,841,000
2020/11/25	1,351	1,354.5	1,327.5	1,332.5	-18.5	-1.4%	4,573,300
2020/11/24	1,350	1,363.5	1,342.5	1,351	+26	+2%	4,671,100
2020/11/20	1,312	1,328.5	1,301	1,325	-3.5	-0.3%	2,799,000
2020/11/19	1,319.5	1,332	1,312	1,328.5	+9.5	+0.7%	3,850,500
2020/11/18	1,320	1,326	1,309	1,319	-1.5	-0.1%	2,546,800
2020/11/17	1,328.5	1,336.5	1,314	1,320.5	+11.5	+0.9%	3,690,600
2020/11/16	1,288	1,312.5	1,287	1,309	+42.5	+3.4%	3,964,100
2020/11/13	1,281.5	1,291	1,261.5	1,266.5	-21.5	-1.7%	3,456,700
2020/11/12	1,299.5	1,305.5	1,278.5	1,288	-33.5	-2.5%	3,676,700
2020/11/11	1,315	1,326	1,306.5	1,321.5	+35	+2.7%	5,795,700
2020/11/10	1,288	1,304	1,269.5	1,286.5	+36.5	+2.9%	6,095,900
2020/11/09	1,232	1,255.5	1,227	1,250	+33	+2.7%	4,535,400
2020/11/06	1,190	1,225	1,182.5	1,217	+34.5	+2.9%	5,559,900
2020/11/05	1,190	1,191.5	1,164.5	1,182.5	-6.5	-0.5%	3,565,100
2020/11/04	1,201.5	1,205	1,187.5	1,189	+7.5	+0.6%	3,661,200

1051～ 1100 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	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