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 |
|---|---|---|---|---|---|---|---|
| 2018/10/22 | 1,757 | 1,786.5 | 1,747 | 1,785.5 | +18.5 | +1% | 5,003,500 |
| 2018/10/19 | 1,764 | 1,770 | 1,754 | 1,767 | -12 | -0.7% | 4,094,600 |
| 2018/10/18 | 1,808 | 1,813 | 1,778 | 1,779 | -29 | -1.6% | 3,900,800 |
| 2018/10/17 | 1,811.5 | 1,815.5 | 1,794.5 | 1,808 | +10.5 | +0.6% | 3,923,400 |
| 2018/10/16 | 1,794 | 1,799.5 | 1,786 | 1,797.5 | +1.5 | +0.1% | 4,360,300 |
| 2018/10/15 | 1,816 | 1,820.5 | 1,792.5 | 1,796 | -26 | -1.4% | 4,029,900 |
| 2018/10/12 | 1,830 | 1,840.5 | 1,810.5 | 1,822 | -9.5 | -0.5% | 6,149,000 |
| 2018/10/11 | 1,847.5 | 1,857 | 1,824 | 1,831.5 | -77.5 | -4.1% | 6,108,500 |
| 2018/10/10 | 1,918.5 | 1,925 | 1,901.5 | 1,909 | +4.5 | +0.2% | 4,295,800 |
| 2018/10/09 | 1,904.5 | 1,914 | 1,885.5 | 1,904.5 | -11.5 | -0.6% | 5,554,200 |
| 2018/10/05 | 1,902.5 | 1,929.5 | 1,902.5 | 1,916 | -1.5 | -0.1% | 5,012,100 |
| 2018/10/04 | 1,923 | 1,928 | 1,913 | 1,917.5 | +12 | +0.6% | 4,611,300 |
| 2018/10/03 | 1,918.5 | 1,926 | 1,891.5 | 1,905.5 | -25 | -1.3% | 4,660,500 |
| 2018/10/02 | 1,925 | 1,945 | 1,925 | 1,930.5 | +22 | +1.2% | 5,621,900 |
| 2018/10/01 | 1,900 | 1,911.5 | 1,886 | 1,908.5 | +14 | +0.7% | 3,697,500 |
| 2018/09/28 | 1,891 | 1,909 | 1,881.5 | 1,894.5 | +18 | +1% | 4,709,800 |
| 2018/09/27 | 1,881 | 1,903.5 | 1,873.5 | 1,876.5 | -30 | -1.6% | 5,507,100 |
| 2018/09/26 | 1,911 | 1,923.5 | 1,889 | 1,906.5 | -40.5 | -2.1% | 6,130,800 |
| 2018/09/25 | 1,923 | 1,948.5 | 1,920 | 1,947 | +24.5 | +1.3% | 6,860,400 |
| 2018/09/21 | 1,885 | 1,928.5 | 1,885 | 1,922.5 | +47 | +2.5% | 8,220,700 |
| 2018/09/20 | 1,883.5 | 1,886 | 1,873 | 1,875.5 | -1 | -0.1% | 4,786,600 |
| 2018/09/19 | 1,880 | 1,888 | 1,875.5 | 1,876.5 | +20.5 | +1.1% | 5,083,700 |
| 2018/09/18 | 1,817.5 | 1,863.5 | 1,815.5 | 1,856 | +43.5 | +2.4% | 6,461,500 |
| 2018/09/14 | 1,798.5 | 1,812.5 | 1,794.5 | 1,812.5 | +19.5 | +1.1% | 5,888,100 |
| 2018/09/13 | 1,760 | 1,793 | 1,755 | 1,793 | +36 | +2% | 4,486,400 |
| 2018/09/12 | 1,763 | 1,764.5 | 1,741 | 1,757 | +1 | +0.1% | 4,088,500 |
| 2018/09/11 | 1,763.5 | 1,769.5 | 1,750 | 1,756 | -4 | -0.2% | 4,428,700 |
| 2018/09/10 | 1,757 | 1,770.5 | 1,754.5 | 1,760 | -6.5 | -0.4% | 3,477,200 |
| 2018/09/07 | 1,766 | 1,775.5 | 1,748 | 1,766.5 | -2 | -0.1% | 4,506,900 |
| 2018/09/06 | 1,778.5 | 1,783.5 | 1,767 | 1,768.5 | -5 | -0.3% | 2,863,000 |
| 2018/09/05 | 1,770 | 1,780 | 1,766.5 | 1,773.5 | +2.5 | +0.1% | 3,724,400 |
| 2018/09/04 | 1,786 | 1,786.5 | 1,765.5 | 1,771 | -16 | -0.9% | 4,395,300 |
| 2018/09/03 | 1,800.5 | 1,801.5 | 1,781 | 1,787 | -16.5 | -0.9% | 3,626,100 |
| 2018/08/31 | 1,805.5 | 1,813 | 1,797.5 | 1,803.5 | -4 | -0.2% | 3,464,600 |
| 2018/08/30 | 1,838 | 1,839 | 1,805.5 | 1,807.5 | -24.5 | -1.3% | 4,341,500 |
| 2018/08/29 | 1,826 | 1,839 | 1,819 | 1,832 | +6.5 | +0.4% | 2,898,300 |
| 2018/08/28 | 1,840.5 | 1,849.5 | 1,825.5 | 1,825.5 | -5.5 | -0.3% | 3,451,800 |
| 2018/08/27 | 1,820 | 1,834 | 1,816 | 1,831 | +13.5 | +0.7% | 2,374,100 |
| 2018/08/24 | 1,825 | 1,832 | 1,814 | 1,817.5 | +8 | +0.4% | 2,014,100 |
| 2018/08/23 | 1,827.5 | 1,828 | 1,804.5 | 1,809.5 | -12.5 | -0.7% | 2,515,300 |
| 2018/08/22 | 1,796 | 1,822 | 1,794.5 | 1,822 | +28 | +1.6% | 3,213,200 |
| 2018/08/21 | 1,802 | 1,805.5 | 1,791 | 1,794 | -12.5 | -0.7% | 3,494,100 |
| 2018/08/20 | 1,818 | 1,820 | 1,801.5 | 1,806.5 | -11 | -0.6% | 2,594,600 |
| 2018/08/17 | 1,815 | 1,821 | 1,811 | 1,817.5 | +19 | +1.1% | 3,216,100 |
| 2018/08/16 | 1,787 | 1,800.5 | 1,775 | 1,798.5 | -3.5 | -0.2% | 3,155,100 |
| 2018/08/15 | 1,820 | 1,830 | 1,797 | 1,802 | -12.5 | -0.7% | 2,980,900 |
| 2018/08/14 | 1,815 | 1,821.5 | 1,804 | 1,814.5 | +11 | +0.6% | 3,274,200 |
| 2018/08/13 | 1,832 | 1,839 | 1,800.5 | 1,803.5 | -37 | -2% | 3,098,800 |
| 2018/08/10 | 1,877.5 | 1,878 | 1,837 | 1,840.5 | -33 | -1.8% | 3,516,700 |
| 2018/08/09 | 1,873.5 | 1,878.5 | 1,860.5 | 1,873.5 | -6 | -0.3% | 2,217,500 |
1651～
1700
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
