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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,831.5 | 1,839 | 1,806.5 | 1,807.5 | -42.5 | -2.3% | 5,980,400 |
| 2017/12/14 | 1,840.5 | 1,854 | 1,840.5 | 1,850 | +2.5 | +0.1% | 2,595,700 |
| 2017/12/13 | 1,856 | 1,860 | 1,841 | 1,847.5 | -19 | -1% | 3,522,700 |
| 2017/12/12 | 1,842 | 1,872.5 | 1,841 | 1,866.5 | +26.5 | +1.4% | 3,382,500 |
| 2017/12/11 | 1,841 | 1,853.5 | 1,826.5 | 1,840 | +2.5 | +0.1% | 3,934,900 |
| 2017/12/08 | 1,784.5 | 1,839.5 | 1,784.5 | 1,837.5 | +69 | +3.9% | 9,010,000 |
| 2017/12/07 | 1,769 | 1,777.5 | 1,761 | 1,768.5 | +9.5 | +0.5% | 3,993,500 |
| 2017/12/06 | 1,779 | 1,784 | 1,749 | 1,759 | -28 | -1.6% | 5,293,400 |
| 2017/12/05 | 1,745.5 | 1,791.5 | 1,745.5 | 1,787 | +43 | +2.5% | 4,026,200 |
| 2017/12/04 | 1,768.5 | 1,776.5 | 1,741.5 | 1,744 | -22.5 | -1.3% | 3,235,300 |
| 2017/12/01 | 1,746 | 1,768.5 | 1,730 | 1,766.5 | +23 | +1.3% | 4,554,800 |
| 2017/11/30 | 1,719.5 | 1,748 | 1,716.5 | 1,743.5 | +26.5 | +1.5% | 5,817,300 |
| 2017/11/29 | 1,700 | 1,729 | 1,693 | 1,717 | +63.5 | +3.8% | 5,450,600 |
| 2017/11/28 | 1,658.5 | 1,675 | 1,652 | 1,653.5 | -8 | -0.5% | 3,442,500 |
| 2017/11/27 | 1,672 | 1,677 | 1,656.5 | 1,661.5 | -5.5 | -0.3% | 3,468,400 |
| 2017/11/24 | 1,664.5 | 1,670 | 1,659.5 | 1,667 | +0.5 | ±0% | 2,534,000 |
| 2017/11/22 | 1,666.5 | 1,672.5 | 1,661 | 1,666.5 | +8 | +0.5% | 2,841,700 |
| 2017/11/21 | 1,653 | 1,668.5 | 1,651 | 1,658.5 | +10 | +0.6% | 3,025,700 |
| 2017/11/20 | 1,656 | 1,667 | 1,646 | 1,648.5 | -7.5 | -0.5% | 2,963,800 |
| 2017/11/17 | 1,687.5 | 1,689.5 | 1,654 | 1,656 | -2.5 | -0.2% | 5,624,400 |
| 2017/11/16 | 1,650 | 1,676 | 1,648.5 | 1,658.5 | -2 | -0.1% | 3,740,800 |
| 2017/11/15 | 1,699 | 1,699 | 1,650 | 1,660.5 | -57 | -3.3% | 6,421,900 |
| 2017/11/14 | 1,716.5 | 1,721.5 | 1,695 | 1,717.5 | -14 | -0.8% | 5,505,000 |
| 2017/11/13 | 1,778 | 1,779 | 1,731 | 1,731.5 | -53.5 | -3% | 4,201,900 |
| 2017/11/10 | 1,746 | 1,788.5 | 1,746 | 1,785 | +10 | +0.6% | 6,022,500 |
| 2017/11/09 | 1,790 | 1,797.5 | 1,747 | 1,775 | -6 | -0.3% | 7,877,100 |
| 2017/11/08 | 1,760.5 | 1,781.5 | 1,755 | 1,781 | +20 | +1.1% | 5,988,900 |
| 2017/11/07 | 1,750 | 1,764.5 | 1,726 | 1,761 | +21 | +1.2% | 7,221,300 |
| 2017/11/06 | 1,683 | 1,742 | 1,640 | 1,740 | +77 | +4.6% | 10,102,400 |
| 2017/11/02 | 1,666 | 1,687 | 1,660.5 | 1,663 | ±0 | ±0% | 5,088,100 |
| 2017/11/01 | 1,641 | 1,664 | 1,638.5 | 1,663 | +29.5 | +1.8% | 3,858,900 |
| 2017/10/31 | 1,640 | 1,642.5 | 1,631 | 1,633.5 | -10.5 | -0.6% | 2,968,400 |
| 2017/10/30 | 1,653 | 1,657 | 1,638 | 1,644 | -15.5 | -0.9% | 4,229,500 |
| 2017/10/27 | 1,646 | 1,663.5 | 1,644.5 | 1,659.5 | +17.5 | +1.1% | 4,348,600 |
| 2017/10/26 | 1,634.5 | 1,643 | 1,625.5 | 1,642 | +3 | +0.2% | 2,728,800 |
| 2017/10/25 | 1,650 | 1,654 | 1,633.5 | 1,639 | -9.5 | -0.6% | 3,855,100 |
| 2017/10/24 | 1,616 | 1,650 | 1,614 | 1,648.5 | +32.5 | +2% | 4,687,600 |
| 2017/10/23 | 1,608 | 1,617 | 1,599 | 1,616 | +22 | +1.4% | 2,930,100 |
| 2017/10/20 | 1,591 | 1,598 | 1,588.5 | 1,594 | -11.5 | -0.7% | 2,849,000 |
| 2017/10/19 | 1,603 | 1,608 | 1,597.5 | 1,605.5 | +6 | +0.4% | 2,163,200 |
| 2017/10/18 | 1,600 | 1,601 | 1,591 | 1,599.5 | -3 | -0.2% | 2,567,400 |
| 2017/10/17 | 1,608 | 1,614 | 1,597 | 1,602.5 | -5.5 | -0.3% | 3,576,800 |
| 2017/10/16 | 1,600 | 1,612.5 | 1,592 | 1,608 | +19.5 | +1.2% | 3,062,700 |
| 2017/10/13 | 1,582 | 1,594.5 | 1,573.5 | 1,588.5 | +10 | +0.6% | 3,872,600 |
| 2017/10/12 | 1,581.5 | 1,583.5 | 1,577.5 | 1,578.5 | +5 | +0.3% | 2,243,000 |
| 2017/10/11 | 1,570.5 | 1,579.5 | 1,567.5 | 1,573.5 | -5 | -0.3% | 3,185,500 |
| 2017/10/10 | 1,571 | 1,578.5 | 1,565 | 1,578.5 | -2.5 | -0.2% | 3,230,900 |
| 2017/10/06 | 1,583.5 | 1,589 | 1,579.5 | 1,581 | +10 | +0.6% | 2,967,400 |
| 2017/10/05 | 1,581 | 1,581 | 1,566 | 1,571 | -10 | -0.6% | 3,003,900 |
| 2017/10/04 | 1,588 | 1,594 | 1,580 | 1,581 | -14.5 | -0.9% | 4,139,700 |
1801～
1850
件表示中 / 3693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 | 362,700円 | +0.1% | +2.1% | 3.86% | 7.70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 | 287,000円 | -3.8% | -3.1% | 4.01% | 10.71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 | 269,800円 | -3.7% | -4.6% | 3.71% | 8.74倍 | 1.23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 | 290,700円 | -0.1% | -1.3% | 3.78% | 9.03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 |
| サンリオ | 550,500円 | +40.5% | +87.2% | 0.94% | 32.12倍 | 15.45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
