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 |
|---|---|---|---|---|---|---|---|
| 2019/01/08 | 1,580.5 | 1,595.5 | 1,561 | 1,578 | -6 | -0.4% | 4,181,800 |
| 2019/01/07 | 1,591 | 1,596 | 1,580 | 1,584 | +43 | +2.8% | 3,492,700 |
| 2019/01/04 | 1,521.5 | 1,548 | 1,500.5 | 1,541 | -20.5 | -1.3% | 4,510,100 |
| 2018/12/28 | 1,543 | 1,576 | 1,536 | 1,561.5 | +1 | +0.1% | 3,201,100 |
| 2018/12/27 | 1,546.5 | 1,569.5 | 1,527.5 | 1,560.5 | +73 | +4.9% | 4,162,300 |
| 2018/12/26 | 1,474 | 1,499 | 1,464.5 | 1,487.5 | +22.5 | +1.5% | 3,846,100 |
| 2018/12/25 | 1,489.5 | 1,494.5 | 1,460 | 1,465 | -82.5 | -5.3% | 4,803,200 |
| 2018/12/21 | 1,576 | 1,581.5 | 1,537.5 | 1,547.5 | -25.5 | -1.6% | 6,393,300 |
| 2018/12/20 | 1,606.5 | 1,613.5 | 1,565 | 1,573 | -40.5 | -2.5% | 5,305,700 |
| 2018/12/19 | 1,637 | 1,637.5 | 1,612.5 | 1,613.5 | -25 | -1.5% | 4,153,800 |
| 2018/12/18 | 1,646 | 1,660.5 | 1,638.5 | 1,638.5 | -27 | -1.6% | 3,623,000 |
| 2018/12/17 | 1,665 | 1,691.5 | 1,663 | 1,665.5 | -7.5 | -0.4% | 2,742,100 |
| 2018/12/14 | 1,670 | 1,689 | 1,665 | 1,673 | -14.5 | -0.9% | 5,312,000 |
| 2018/12/13 | 1,687 | 1,708.5 | 1,684 | 1,687.5 | +20.5 | +1.2% | 4,077,200 |
| 2018/12/12 | 1,644 | 1,671.5 | 1,637.5 | 1,667 | +31 | +1.9% | 4,763,800 |
| 2018/12/11 | 1,660.5 | 1,661.5 | 1,629 | 1,636 | -22.5 | -1.4% | 4,376,600 |
| 2018/12/10 | 1,650 | 1,667 | 1,645 | 1,658.5 | -19.5 | -1.2% | 3,818,000 |
| 2018/12/07 | 1,672.5 | 1,682.5 | 1,665.5 | 1,678 | +13.5 | +0.8% | 3,806,600 |
| 2018/12/06 | 1,688.5 | 1,689.5 | 1,656 | 1,664.5 | -39 | -2.3% | 4,906,200 |
| 2018/12/05 | 1,700.5 | 1,710 | 1,692.5 | 1,703.5 | -23 | -1.3% | 4,414,800 |
| 2018/12/04 | 1,790 | 1,796 | 1,723.5 | 1,726.5 | -47.5 | -2.7% | 5,731,300 |
| 2018/12/03 | 1,765 | 1,787.5 | 1,759.5 | 1,774 | +30.5 | +1.7% | 3,951,300 |
| 2018/11/30 | 1,731 | 1,752.5 | 1,728 | 1,743.5 | +11 | +0.6% | 5,281,400 |
| 2018/11/29 | 1,734.5 | 1,744 | 1,730 | 1,732.5 | +15.5 | +0.9% | 2,044,000 |
| 2018/11/28 | 1,722.5 | 1,727.5 | 1,698.5 | 1,717 | -7.5 | -0.4% | 2,685,100 |
| 2018/11/27 | 1,711 | 1,731.5 | 1,708.5 | 1,724.5 | +5 | +0.3% | 3,451,100 |
| 2018/11/26 | 1,693.5 | 1,719.5 | 1,688.5 | 1,719.5 | +26 | +1.5% | 3,475,600 |
| 2018/11/22 | 1,700 | 1,703.5 | 1,689 | 1,693.5 | -1 | -0.1% | 2,639,200 |
| 2018/11/21 | 1,710 | 1,710.5 | 1,676.5 | 1,694.5 | -55.5 | -3.2% | 5,560,800 |
| 2018/11/20 | 1,716 | 1,750 | 1,712.5 | 1,750 | +16 | +0.9% | 3,191,700 |
| 2018/11/19 | 1,745 | 1,747 | 1,721.5 | 1,734 | -13.5 | -0.8% | 2,935,300 |
| 2018/11/16 | 1,734 | 1,751.5 | 1,731 | 1,747.5 | +16.5 | +1% | 4,332,600 |
| 2018/11/15 | 1,736 | 1,737 | 1,716.5 | 1,731 | -4 | -0.2% | 3,321,800 |
| 2018/11/14 | 1,718 | 1,742.5 | 1,716 | 1,735 | -3.5 | -0.2% | 2,964,600 |
| 2018/11/13 | 1,752 | 1,753 | 1,718 | 1,738.5 | -43.5 | -2.4% | 3,700,600 |
| 2018/11/12 | 1,759 | 1,783.5 | 1,756.5 | 1,782 | +23 | +1.3% | 3,332,000 |
| 2018/11/09 | 1,762 | 1,768.5 | 1,756 | 1,759 | -4.5 | -0.3% | 3,203,000 |
| 2018/11/08 | 1,767 | 1,773 | 1,759 | 1,763.5 | +27 | +1.6% | 3,798,300 |
| 2018/11/07 | 1,751.5 | 1,769.5 | 1,727 | 1,736.5 | -21.5 | -1.2% | 4,223,100 |
| 2018/11/06 | 1,724 | 1,765 | 1,721.5 | 1,758 | +45.5 | +2.7% | 3,546,200 |
| 2018/11/05 | 1,715 | 1,723 | 1,704.5 | 1,712.5 | -17.5 | -1% | 4,303,400 |
| 2018/11/02 | 1,691 | 1,731.5 | 1,685.5 | 1,730 | +39 | +2.3% | 5,987,600 |
| 2018/11/01 | 1,718.5 | 1,719.5 | 1,685 | 1,691 | -22.5 | -1.3% | 5,626,400 |
| 2018/10/31 | 1,717 | 1,720 | 1,702.5 | 1,713.5 | +11.5 | +0.7% | 4,356,200 |
| 2018/10/30 | 1,680 | 1,710 | 1,679 | 1,702 | +22.5 | +1.3% | 9,479,200 |
| 2018/10/29 | 1,676 | 1,694.5 | 1,671 | 1,679.5 | +9 | +0.5% | 3,460,100 |
| 2018/10/26 | 1,700 | 1,705.5 | 1,658.5 | 1,670.5 | -3.5 | -0.2% | 5,799,300 |
| 2018/10/25 | 1,681 | 1,691 | 1,670 | 1,674 | -51 | -3% | 6,229,400 |
| 2018/10/24 | 1,744 | 1,752.5 | 1,710.5 | 1,725 | ±0 | ±0% | 4,792,500 |
| 2018/10/23 | 1,770.5 | 1,771 | 1,724.5 | 1,725 | -60.5 | -3.4% | 5,624,200 |
1601～
1650
件表示中 / 3751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 | 382,000円 | +0.1% | +2.1% | 3.66% | 8.11倍 | 0.99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 | 303,800円 | -3.8% | -3.1% | 3.79% | 11.34倍 | 1.16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 | 303,200円 | -3.7% | -4.6% | 3.30% | 9.79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 | 345,100円 | -0.1% | -1.3% | 3.19% | 10.72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 | 593,600円 | +11.9% | +13.6% | 0.91% | 33.54倍 | 13.16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
