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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 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 |
| 2018/05/16 | 1,937.5 | 1,939 | 1,927.5 | 1,932 | -9 | -0.5% | 3,055,100 |
| 2018/05/15 | 1,919 | 1,946.5 | 1,918 | 1,941 | +18.5 | +1% | 2,585,200 |
| 2018/05/14 | 1,923 | 1,926.5 | 1,911 | 1,922.5 | -4 | -0.2% | 2,701,200 |
| 2018/05/11 | 1,925.5 | 1,937 | 1,917 | 1,926.5 | +1 | +0.1% | 3,808,700 |
| 2018/05/10 | 1,941.5 | 1,953 | 1,925.5 | 1,925.5 | -23 | -1.2% | 3,486,400 |
| 2018/05/09 | 1,995 | 1,999.5 | 1,947 | 1,948.5 | -47 | -2.4% | 5,299,900 |
| 2018/05/08 | 1,924 | 1,996 | 1,911 | 1,995.5 | +66.5 | +3.4% | 8,172,600 |
| 2018/05/07 | 1,962 | 1,963 | 1,912 | 1,929 | -34 | -1.7% | 3,883,500 |
| 2018/05/02 | 1,972.5 | 1,977 | 1,952 | 1,963 | -13 | -0.7% | 2,442,300 |
| 2018/05/01 | 1,963 | 1,978.5 | 1,954 | 1,976 | +6.5 | +0.3% | 2,714,900 |
| 2018/04/27 | 1,960.5 | 1,969.5 | 1,941 | 1,969.5 | +18.5 | +0.9% | 4,117,200 |
| 2018/04/26 | 1,962 | 1,962.5 | 1,939.5 | 1,951 | -8.5 | -0.4% | 2,898,700 |
| 2018/04/25 | 1,947.5 | 1,966 | 1,946 | 1,959.5 | -2.5 | -0.1% | 2,614,200 |
| 2018/04/24 | 1,944 | 1,962.5 | 1,932.5 | 1,962 | +24 | +1.2% | 3,318,000 |
| 2018/04/23 | 1,908.5 | 1,948 | 1,906 | 1,938 | +24 | +1.3% | 3,292,700 |
| 2018/04/20 | 1,885 | 1,918.5 | 1,885 | 1,914 | +32.5 | +1.7% | 3,984,400 |
| 2018/04/19 | 1,876 | 1,894 | 1,873 | 1,881.5 | +23.5 | +1.3% | 4,565,700 |
| 2018/04/18 | 1,855 | 1,861 | 1,844.5 | 1,858 | +6.5 | +0.4% | 3,184,100 |
| 2018/04/17 | 1,847 | 1,854.5 | 1,839.5 | 1,851.5 | +0.5 | ±0% | 2,799,500 |
| 2018/04/16 | 1,840 | 1,854 | 1,836 | 1,851 | +6.5 | +0.4% | 2,323,500 |
| 2018/04/13 | 1,836 | 1,850 | 1,833 | 1,844.5 | +20 | +1.1% | 3,094,400 |
| 2018/04/12 | 1,840 | 1,841.5 | 1,821.5 | 1,824.5 | -13.5 | -0.7% | 3,418,500 |
| 2018/04/11 | 1,827 | 1,844 | 1,821 | 1,838 | +27 | +1.5% | 3,834,800 |
| 2018/04/10 | 1,778 | 1,819.5 | 1,777 | 1,811 | +24 | +1.3% | 3,164,900 |
| 2018/04/09 | 1,784.5 | 1,793.5 | 1,768.5 | 1,787 | -7.5 | -0.4% | 2,425,600 |
| 2018/04/06 | 1,782.5 | 1,804 | 1,778 | 1,794.5 | +6.5 | +0.4% | 3,508,500 |
| 2018/04/05 | 1,781 | 1,796.5 | 1,774.5 | 1,788 | +12.5 | +0.7% | 3,595,200 |
| 2018/04/04 | 1,784 | 1,786.5 | 1,768.5 | 1,775.5 | +5 | +0.3% | 2,894,700 |
| 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 |
1751～
1800
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
