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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,849 | 1,853 | 1,843 | 1,851.5 | +16.5 | +0.9% | 2,694,300 |
| 2018/07/25 | 1,806.5 | 1,835.5 | 1,805 | 1,835 | +36 | +2% | 3,526,500 |
| 2018/07/24 | 1,799 | 1,805.5 | 1,794 | 1,799 | ±0 | ±0% | 3,327,700 |
| 2018/07/23 | 1,808 | 1,818 | 1,798 | 1,799 | -29 | -1.6% | 4,108,500 |
| 2018/07/20 | 1,863 | 1,863 | 1,821.5 | 1,828 | -39.5 | -2.1% | 3,482,800 |
| 2018/07/19 | 1,860 | 1,879.5 | 1,854.5 | 1,867.5 | +16.5 | +0.9% | 2,616,600 |
| 2018/07/18 | 1,868 | 1,869 | 1,850.5 | 1,851 | +1.5 | +0.1% | 2,027,400 |
| 2018/07/17 | 1,835.5 | 1,864.5 | 1,830.5 | 1,849.5 | +13 | +0.7% | 3,434,100 |
| 2018/07/13 | 1,830.5 | 1,840 | 1,820.5 | 1,836.5 | +15.5 | +0.9% | 2,383,900 |
| 2018/07/12 | 1,834 | 1,839.5 | 1,821 | 1,821 | -16.5 | -0.9% | 2,633,900 |
| 2018/07/11 | 1,838 | 1,842.5 | 1,821.5 | 1,837.5 | -3.5 | -0.2% | 3,733,000 |
| 2018/07/10 | 1,840 | 1,863 | 1,839 | 1,841 | +17.5 | +1% | 3,805,100 |
| 2018/07/09 | 1,815 | 1,826 | 1,805.5 | 1,823.5 | +8 | +0.4% | 1,985,600 |
| 2018/07/06 | 1,794.5 | 1,823.5 | 1,789 | 1,815.5 | +30 | +1.7% | 3,649,600 |
| 2018/07/05 | 1,821 | 1,825 | 1,778 | 1,785.5 | -37 | -2% | 4,640,300 |
| 2018/07/04 | 1,796.5 | 1,828 | 1,796.5 | 1,822.5 | +33.5 | +1.9% | 3,266,900 |
| 2018/07/03 | 1,801 | 1,804 | 1,772.5 | 1,789 | -6.5 | -0.4% | 4,222,500 |
| 2018/07/02 | 1,814 | 1,830 | 1,793.5 | 1,795.5 | -24.5 | -1.3% | 2,577,700 |
| 2018/06/29 | 1,806 | 1,821 | 1,792 | 1,820 | +4.5 | +0.2% | 3,361,500 |
| 2018/06/28 | 1,803.5 | 1,820.5 | 1,799 | 1,815.5 | +7 | +0.4% | 3,221,200 |
| 2018/06/27 | 1,830 | 1,833.5 | 1,790.5 | 1,808.5 | +2 | +0.1% | 3,887,900 |
| 2018/06/26 | 1,801 | 1,813 | 1,788.5 | 1,806.5 | -7.5 | -0.4% | 3,869,700 |
| 2018/06/25 | 1,830.5 | 1,842.5 | 1,812 | 1,814 | -12.5 | -0.7% | 3,050,800 |
| 2018/06/22 | 1,810 | 1,831.5 | 1,806 | 1,826.5 | -4.5 | -0.2% | 3,247,300 |
| 2018/06/21 | 1,845 | 1,858 | 1,828.5 | 1,831 | -23 | -1.2% | 3,132,700 |
| 2018/06/20 | 1,877.5 | 1,878 | 1,826.5 | 1,854 | -27.5 | -1.5% | 3,391,200 |
| 2018/06/19 | 1,894.5 | 1,911.5 | 1,874 | 1,881.5 | -9 | -0.5% | 4,207,500 |
| 2018/06/18 | 1,901 | 1,904.5 | 1,881 | 1,890.5 | -19.5 | -1% | 2,487,300 |
| 2018/06/15 | 1,911 | 1,911.5 | 1,894.5 | 1,910 | +11 | +0.6% | 3,885,300 |
| 2018/06/14 | 1,903 | 1,908.5 | 1,890 | 1,899 | -10.5 | -0.5% | 3,032,200 |
| 2018/06/13 | 1,910 | 1,921.5 | 1,903.5 | 1,909.5 | +4 | +0.2% | 1,836,400 |
| 2018/06/12 | 1,923 | 1,925 | 1,903 | 1,905.5 | -6 | -0.3% | 2,291,600 |
| 2018/06/11 | 1,908 | 1,923.5 | 1,892.5 | 1,911.5 | +0.5 | ±0% | 1,815,700 |
| 2018/06/08 | 1,916.5 | 1,939.5 | 1,910 | 1,911 | -19 | -1% | 4,047,100 |
| 2018/06/07 | 1,920.5 | 1,930 | 1,916 | 1,930 | +24 | +1.3% | 2,853,500 |
| 2018/06/06 | 1,884 | 1,910.5 | 1,883.5 | 1,906 | +37.5 | +2% | 3,847,200 |
| 2018/06/05 | 1,885 | 1,885.5 | 1,865.5 | 1,868.5 | -16 | -0.8% | 2,652,400 |
| 2018/06/04 | 1,853.5 | 1,887 | 1,852 | 1,884.5 | +52.5 | +2.9% | 2,680,000 |
| 2018/06/01 | 1,812 | 1,842 | 1,805.5 | 1,832 | +4.5 | +0.2% | 3,312,800 |
| 2018/05/31 | 1,829 | 1,843 | 1,815 | 1,827.5 | +14.5 | +0.8% | 8,822,700 |
| 2018/05/30 | 1,829 | 1,832.5 | 1,810 | 1,813 | -40.5 | -2.2% | 3,624,700 |
| 2018/05/29 | 1,859.5 | 1,868.5 | 1,844 | 1,853.5 | -9.5 | -0.5% | 2,231,600 |
| 2018/05/28 | 1,883.5 | 1,887.5 | 1,858 | 1,863 | -33.5 | -1.8% | 3,071,800 |
| 2018/05/25 | 1,901 | 1,910.5 | 1,891.5 | 1,896.5 | -13 | -0.7% | 2,815,600 |
| 2018/05/24 | 1,924.5 | 1,935 | 1,907.5 | 1,909.5 | -15 | -0.8% | 2,791,700 |
| 2018/05/23 | 1,946 | 1,949 | 1,923 | 1,924.5 | -47 | -2.4% | 4,965,800 |
| 2018/05/22 | 1,967.5 | 1,976.5 | 1,960 | 1,971.5 | +4 | +0.2% | 1,670,700 |
| 2018/05/21 | 1,965 | 1,969 | 1,946.5 | 1,967.5 | ±0 | ±0% | 2,209,400 |
| 2018/05/18 | 1,960 | 1,968 | 1,954.5 | 1,967.5 | +11.5 | +0.6% | 2,849,800 |
| 2018/05/17 | 1,946 | 1,957 | 1,935 | 1,956 | +24 | +1.2% | 2,987,100 |
1651～
1700
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 | 359,400円 | +0.1% | +2.1% | 3.90% | 7.63倍 | 0.93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 | 271,300円 | -0.9% | +2.7% | 3.69% | 11.35倍 | 1.16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 | 285,600円 | -3.8% | -3.1% | 4.03% | 10.66倍 | 1.09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 | 267,700円 | +4.8% | +0.5% | 3.55% | 8.88倍 | 1.31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 | 291,400円 | -0.1% | -1.3% | 3.77% | 9.05倍 | 1.17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
