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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,760 | 1,772.5 | 1,747.5 | 1,770.5 | -8.5 | -0.5% | 2,697,900 |
| 2018/04/02 | 1,785 | 1,796 | 1,779 | 1,779 | -12 | -0.7% | 2,119,000 |
| 2018/03/30 | 1,781.5 | 1,792 | 1,772 | 1,791 | +32 | +1.8% | 3,120,800 |
| 2018/03/29 | 1,774 | 1,780 | 1,744 | 1,759 | +5.5 | +0.3% | 3,245,000 |
| 2018/03/28 | 1,734 | 1,754.5 | 1,721.5 | 1,753.5 | -34.5 | -1.9% | 5,380,600 |
| 2018/03/27 | 1,751 | 1,788 | 1,739 | 1,788 | +57 | +3.3% | 5,165,200 |
| 2018/03/26 | 1,720 | 1,731 | 1,706 | 1,731 | ±0 | ±0% | 3,972,000 |
| 2018/03/23 | 1,740 | 1,745 | 1,722.5 | 1,731 | -54 | -3% | 5,516,700 |
| 2018/03/22 | 1,780.5 | 1,795.5 | 1,770.5 | 1,785 | ±0 | ±0% | 4,270,400 |
| 2018/03/20 | 1,758 | 1,786.5 | 1,754.5 | 1,785 | +17 | +1% | 3,070,300 |
| 2018/03/19 | 1,771.5 | 1,776 | 1,751 | 1,768 | -12.5 | -0.7% | 3,197,800 |
| 2018/03/16 | 1,790.5 | 1,790.5 | 1,779.5 | 1,780.5 | -8.5 | -0.5% | 3,469,000 |
| 2018/03/15 | 1,780 | 1,791 | 1,762 | 1,789 | -2 | -0.1% | 3,337,000 |
| 2018/03/14 | 1,787.5 | 1,805 | 1,782.5 | 1,791 | -15 | -0.8% | 3,403,500 |
| 2018/03/13 | 1,821 | 1,829 | 1,795.5 | 1,806 | -24 | -1.3% | 3,695,100 |
| 2018/03/12 | 1,803.5 | 1,832.5 | 1,797.5 | 1,830 | +62 | +3.5% | 3,690,500 |
| 2018/03/09 | 1,780 | 1,803 | 1,757.5 | 1,768 | -3 | -0.2% | 6,012,300 |
| 2018/03/08 | 1,791.5 | 1,797 | 1,761 | 1,771 | -23 | -1.3% | 4,041,900 |
| 2018/03/07 | 1,800 | 1,811.5 | 1,791 | 1,794 | -12 | -0.7% | 3,023,500 |
| 2018/03/06 | 1,817.5 | 1,830 | 1,804 | 1,806 | +13.5 | +0.8% | 3,190,400 |
| 2018/03/05 | 1,799 | 1,807 | 1,787 | 1,792.5 | -26 | -1.4% | 3,941,100 |
| 2018/03/02 | 1,834.5 | 1,843.5 | 1,815 | 1,818.5 | -41 | -2.2% | 5,098,600 |
| 2018/03/01 | 1,870 | 1,873 | 1,850.5 | 1,859.5 | -29.5 | -1.6% | 4,230,800 |
| 2018/02/28 | 1,892 | 1,924.5 | 1,888 | 1,889 | -27 | -1.4% | 3,946,300 |
| 2018/02/27 | 1,916 | 1,934 | 1,907.5 | 1,916 | +10 | +0.5% | 4,434,100 |
| 2018/02/26 | 1,902 | 1,910.5 | 1,893.5 | 1,906 | +29.5 | +1.6% | 4,202,300 |
| 2018/02/23 | 1,848 | 1,879 | 1,837.5 | 1,876.5 | +45 | +2.5% | 4,659,300 |
| 2018/02/22 | 1,818 | 1,835 | 1,812 | 1,831.5 | +3 | +0.2% | 4,264,000 |
| 2018/02/21 | 1,829.5 | 1,841 | 1,818.5 | 1,828.5 | +6.5 | +0.4% | 4,418,600 |
| 2018/02/20 | 1,826.5 | 1,828.5 | 1,805 | 1,822 | -25 | -1.4% | 3,311,400 |
| 2018/02/19 | 1,792 | 1,851 | 1,785 | 1,847 | +77 | +4.4% | 4,124,900 |
| 2018/02/16 | 1,788 | 1,795 | 1,767.5 | 1,770 | -6 | -0.3% | 5,579,500 |
| 2018/02/15 | 1,788.5 | 1,797 | 1,772 | 1,776 | -0.5 | ±0% | 3,266,300 |
| 2018/02/14 | 1,788 | 1,803 | 1,768 | 1,776.5 | -25 | -1.4% | 4,344,700 |
| 2018/02/13 | 1,830 | 1,836 | 1,793.5 | 1,801.5 | -18.5 | -1% | 6,157,800 |
| 2018/02/09 | 1,753 | 1,830 | 1,747 | 1,820 | +11.5 | +0.6% | 8,107,700 |
| 2018/02/08 | 1,805 | 1,882.5 | 1,804.5 | 1,808.5 | +6 | +0.3% | 9,315,200 |
| 2018/02/07 | 1,874.5 | 1,897 | 1,801.5 | 1,802.5 | -15.5 | -0.9% | 6,947,800 |
| 2018/02/06 | 1,831 | 1,838 | 1,778.5 | 1,818 | -87 | -4.6% | 8,161,000 |
| 2018/02/05 | 1,880.5 | 1,911 | 1,878.5 | 1,905 | -30.5 | -1.6% | 4,728,400 |
| 2018/02/02 | 1,921 | 1,939.5 | 1,904.5 | 1,935.5 | +6 | +0.3% | 3,654,700 |
| 2018/02/01 | 1,899 | 1,932.5 | 1,894 | 1,929.5 | +50.5 | +2.7% | 3,812,100 |
| 2018/01/31 | 1,908 | 1,921.5 | 1,878 | 1,879 | -50.5 | -2.6% | 6,104,600 |
| 2018/01/30 | 1,944.5 | 1,952 | 1,923 | 1,929.5 | -23.5 | -1.2% | 4,060,600 |
| 2018/01/29 | 1,920.5 | 1,956.5 | 1,912.5 | 1,953 | +25 | +1.3% | 3,372,500 |
| 2018/01/26 | 1,956 | 1,958.5 | 1,925.5 | 1,928 | -35 | -1.8% | 4,652,100 |
| 2018/01/25 | 1,930 | 1,966.5 | 1,930 | 1,963 | +23.5 | +1.2% | 4,114,000 |
| 2018/01/24 | 1,935 | 1,954 | 1,934 | 1,939.5 | -7.5 | -0.4% | 3,198,100 |
| 2018/01/23 | 1,946 | 1,958.5 | 1,939.5 | 1,947 | +6 | +0.3% | 2,598,100 |
| 2018/01/22 | 1,965 | 1,968 | 1,931 | 1,941 | -32 | -1.6% | 3,335,600 |
1751～
1800
件表示中 / 3714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 | 361,100円 | +0.1% | +2.1% | 3.88% | 7.67倍 | 0.94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 | 294,500円 | -3.8% | -3.1% | 3.90% | 10.99倍 | 1.12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 | 283,600円 | -3.7% | -4.6% | 3.53% | 9.17倍 | 1.29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 | 302,100円 | -0.1% | -1.3% | 3.64% | 9.38倍 | 1.22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 | 660,100円 | +11.9% | +13.6% | 0.82% | 37.29倍 | 14.63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
