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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,224 | 3,274 | 3,214 | 3,264 | +56 | +1.7% | 2,809,500 |
| 2024/11/29 | 3,195 | 3,225 | 3,183 | 3,208 | -13 | -0.4% | 3,033,300 |
| 2024/11/28 | 3,170 | 3,240 | 3,153 | 3,221 | +43 | +1.4% | 2,735,200 |
| 2024/11/27 | 3,220 | 3,233 | 3,162 | 3,178 | -46 | -1.4% | 2,905,500 |
| 2024/11/26 | 3,274 | 3,282 | 3,185 | 3,224 | -51 | -1.6% | 3,355,000 |
| 2024/11/25 | 3,325 | 3,332 | 3,275 | 3,275 | -7 | -0.2% | 5,901,500 |
| 2024/11/22 | 3,245 | 3,313 | 3,241 | 3,282 | +45 | +1.4% | 2,683,000 |
| 2024/11/21 | 3,259 | 3,287 | 3,232 | 3,237 | -21 | -0.6% | 1,745,400 |
| 2024/11/20 | 3,284 | 3,297 | 3,255 | 3,258 | -22 | -0.7% | 1,632,000 |
| 2024/11/19 | 3,278 | 3,295 | 3,244 | 3,280 | +27 | +0.8% | 2,032,100 |
| 2024/11/18 | 3,264 | 3,291 | 3,244 | 3,253 | -31 | -0.9% | 2,187,800 |
| 2024/11/15 | 3,301 | 3,328 | 3,281 | 3,284 | +36 | +1.1% | 2,777,600 |
| 2024/11/14 | 3,241 | 3,318 | 3,241 | 3,248 | +8 | +0.2% | 2,347,400 |
| 2024/11/13 | 3,280 | 3,292 | 3,227 | 3,240 | -41 | -1.2% | 2,249,500 |
| 2024/11/12 | 3,315 | 3,340 | 3,281 | 3,281 | -9 | -0.3% | 2,537,900 |
| 2024/11/11 | 3,331 | 3,348 | 3,280 | 3,290 | -41 | -1.2% | 2,384,100 |
| 2024/11/08 | 3,411 | 3,415 | 3,304 | 3,331 | -43 | -1.3% | 2,801,000 |
| 2024/11/07 | 3,377 | 3,411 | 3,351 | 3,374 | +68 | +2.1% | 4,644,500 |
| 2024/11/06 | 3,250 | 3,330 | 3,232 | 3,306 | +76 | +2.4% | 3,584,100 |
| 2024/11/05 | 3,200 | 3,252 | 3,196 | 3,230 | +41 | +1.3% | 3,122,600 |
| 2024/11/01 | 3,222 | 3,255 | 3,182 | 3,189 | -56 | -1.7% | 4,144,500 |
| 2024/10/31 | 3,330 | 3,347 | 3,177 | 3,245 | -83 | -2.5% | 7,166,300 |
| 2024/10/30 | 3,309 | 3,360 | 3,306 | 3,328 | +27 | +0.8% | 6,084,600 |
| 2024/10/29 | 3,280 | 3,323 | 3,279 | 3,301 | +30 | +0.9% | 2,308,100 |
| 2024/10/28 | 3,200 | 3,286 | 3,183 | 3,271 | +67 | +2.1% | 2,232,600 |
| 2024/10/25 | 3,211 | 3,232 | 3,188 | 3,204 | -28 | -0.9% | 1,873,500 |
| 2024/10/24 | 3,206 | 3,243 | 3,178 | 3,232 | -13 | -0.4% | 2,251,900 |
| 2024/10/23 | 3,258 | 3,292 | 3,238 | 3,245 | -6 | -0.2% | 1,926,300 |
| 2024/10/22 | 3,282 | 3,299 | 3,233 | 3,251 | -31 | -0.9% | 2,407,400 |
| 2024/10/21 | 3,283 | 3,308 | 3,256 | 3,282 | -6 | -0.2% | 1,958,900 |
| 2024/10/18 | 3,301 | 3,316 | 3,287 | 3,288 | +4 | +0.1% | 1,619,400 |
| 2024/10/17 | 3,312 | 3,321 | 3,284 | 3,284 | -11 | -0.3% | 2,535,500 |
| 2024/10/16 | 3,250 | 3,311 | 3,228 | 3,295 | +10 | +0.3% | 2,633,700 |
| 2024/10/15 | 3,340 | 3,343 | 3,284 | 3,285 | -33 | -1% | 3,133,600 |
| 2024/10/11 | 3,361 | 3,365 | 3,314 | 3,318 | -14 | -0.4% | 1,965,000 |
| 2024/10/10 | 3,358 | 3,358 | 3,318 | 3,332 | +31 | +0.9% | 1,687,000 |
| 2024/10/09 | 3,372 | 3,383 | 3,292 | 3,301 | -37 | -1.1% | 1,961,500 |
| 2024/10/08 | 3,390 | 3,400 | 3,321 | 3,338 | -86 | -2.5% | 2,780,000 |
| 2024/10/07 | 3,460 | 3,463 | 3,411 | 3,424 | +38 | +1.1% | 2,546,500 |
| 2024/10/04 | 3,378 | 3,392 | 3,344 | 3,386 | +34 | +1% | 2,627,600 |
| 2024/10/03 | 3,394 | 3,399 | 3,340 | 3,352 | +37 | +1.1% | 3,954,800 |
| 2024/10/02 | 3,300 | 3,343 | 3,283 | 3,315 | -3 | -0.1% | 4,138,100 |
| 2024/10/01 | 3,209 | 3,349 | 3,200 | 3,318 | +124 | +3.9% | 5,927,500 |
| 2024/09/30 | 3,144 | 3,226 | 3,138 | 3,194 | -135 | -4.1% | 7,381,600 |
| 2024/09/27 | 3,333 | 3,335 | 3,280 | 3,329 | -15 | -0.4% | 6,016,000 |
| 2024/09/26 | 3,293 | 3,345 | 3,269 | 3,344 | +75 | +2.3% | 4,660,500 |
| 2024/09/25 | 3,276 | 3,303 | 3,261 | 3,269 | +4 | +0.1% | 2,942,500 |
| 2024/09/24 | 3,300 | 3,304 | 3,262 | 3,265 | +16 | +0.5% | 2,828,100 |
| 2024/09/20 | 3,318 | 3,318 | 3,249 | 3,249 | +32 | +1% | 4,594,500 |
| 2024/09/19 | 3,195 | 3,239 | 3,187 | 3,217 | +83 | +2.6% | 2,598,000 |
101～
150
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
