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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,530.5 | 1,533 | 1,516.5 | 1,530 | -2 | -0.1% | 3,537,200 |
| 2017/05/11 | 1,549 | 1,549.5 | 1,523.5 | 1,532 | -22 | -1.4% | 5,187,900 |
| 2017/05/10 | 1,562 | 1,569.5 | 1,538 | 1,554 | -13 | -0.8% | 7,882,800 |
| 2017/05/09 | 1,543 | 1,576 | 1,519.5 | 1,567 | +24.5 | +1.6% | 8,712,000 |
| 2017/05/08 | 1,534.5 | 1,544 | 1,528 | 1,542.5 | +31 | +2.1% | 5,976,800 |
| 2017/05/02 | 1,501.5 | 1,512.5 | 1,499 | 1,511.5 | +9 | +0.6% | 3,233,600 |
| 2017/05/01 | 1,500 | 1,514 | 1,484.5 | 1,502.5 | +14 | +0.9% | 3,233,600 |
| 2017/04/28 | 1,478.5 | 1,493 | 1,477 | 1,488.5 | +10 | +0.7% | 3,101,100 |
| 2017/04/27 | 1,468.5 | 1,482.5 | 1,466 | 1,478.5 | +2.5 | +0.2% | 3,141,100 |
| 2017/04/26 | 1,469 | 1,478.5 | 1,466 | 1,476 | +21 | +1.4% | 2,871,500 |
| 2017/04/25 | 1,431 | 1,458.5 | 1,430 | 1,455 | +17 | +1.2% | 2,812,000 |
| 2017/04/24 | 1,455 | 1,457.5 | 1,432 | 1,438 | +3 | +0.2% | 2,719,900 |
| 2017/04/21 | 1,424.5 | 1,438 | 1,416.5 | 1,435 | +30 | +2.1% | 4,293,800 |
| 2017/04/20 | 1,410 | 1,415.5 | 1,403 | 1,405 | -5.5 | -0.4% | 3,601,100 |
| 2017/04/19 | 1,411 | 1,415.5 | 1,398 | 1,410.5 | -15 | -1.1% | 4,361,100 |
| 2017/04/18 | 1,430 | 1,437 | 1,420.5 | 1,425.5 | +3.5 | +0.2% | 3,002,800 |
| 2017/04/17 | 1,413.5 | 1,423 | 1,405 | 1,422 | +3 | +0.2% | 2,506,100 |
| 2017/04/14 | 1,419 | 1,426 | 1,411.5 | 1,419 | -1 | -0.1% | 3,067,900 |
| 2017/04/13 | 1,442.5 | 1,444.5 | 1,408 | 1,420 | -45.5 | -3.1% | 5,381,400 |
| 2017/04/12 | 1,469.5 | 1,479.5 | 1,461.5 | 1,465.5 | -17 | -1.1% | 4,177,400 |
| 2017/04/11 | 1,489 | 1,496 | 1,468 | 1,482.5 | -15.5 | -1% | 4,263,000 |
| 2017/04/10 | 1,497 | 1,500 | 1,490 | 1,498 | +10.5 | +0.7% | 3,006,100 |
| 2017/04/07 | 1,482.5 | 1,495.5 | 1,470.5 | 1,487.5 | +13.5 | +0.9% | 6,792,500 |
| 2017/04/06 | 1,487 | 1,494 | 1,472.5 | 1,474 | -20 | -1.3% | 5,624,100 |
| 2017/04/05 | 1,504.5 | 1,516.5 | 1,491 | 1,494 | +10.5 | +0.7% | 4,743,800 |
| 2017/04/04 | 1,502 | 1,503.5 | 1,473.5 | 1,483.5 | -5.5 | -0.4% | 5,024,700 |
| 2017/04/03 | 1,505 | 1,509.5 | 1,484 | 1,489 | -8.5 | -0.6% | 4,744,000 |
| 2017/03/31 | 1,532 | 1,532.5 | 1,497.5 | 1,497.5 | -28.5 | -1.9% | 5,930,200 |
| 2017/03/30 | 1,515.5 | 1,547 | 1,512 | 1,526 | +4.5 | +0.3% | 6,560,500 |
| 2017/03/29 | 1,513.5 | 1,522 | 1,505 | 1,521.5 | -3 | -0.2% | 5,854,800 |
| 2017/03/28 | 1,509.5 | 1,525.5 | 1,507.5 | 1,524.5 | +31 | +2.1% | 5,437,500 |
| 2017/03/27 | 1,502.5 | 1,502.5 | 1,491.5 | 1,493.5 | -26.5 | -1.7% | 4,537,600 |
| 2017/03/24 | 1,498 | 1,521.5 | 1,494 | 1,520 | +29 | +1.9% | 6,194,800 |
| 2017/03/23 | 1,481 | 1,495.5 | 1,478.5 | 1,491 | +8.5 | +0.6% | 4,632,000 |
| 2017/03/22 | 1,490 | 1,495 | 1,476.5 | 1,482.5 | -28 | -1.9% | 5,383,400 |
| 2017/03/21 | 1,520 | 1,520 | 1,504.5 | 1,510.5 | -11 | -0.7% | 4,767,300 |
| 2017/03/17 | 1,515 | 1,521.5 | 1,510.5 | 1,521.5 | +3 | +0.2% | 4,627,900 |
| 2017/03/16 | 1,515.5 | 1,520.5 | 1,512.5 | 1,518.5 | +2 | +0.1% | 4,459,200 |
| 2017/03/15 | 1,515 | 1,519.5 | 1,508.5 | 1,516.5 | +0.5 | ±0% | 3,479,300 |
| 2017/03/14 | 1,524 | 1,529 | 1,516 | 1,516 | -2 | -0.1% | 3,849,600 |
| 2017/03/13 | 1,510 | 1,518.5 | 1,509.5 | 1,518 | +7 | +0.5% | 3,311,700 |
| 2017/03/10 | 1,515 | 1,518 | 1,501 | 1,511 | -8 | -0.5% | 6,085,500 |
| 2017/03/09 | 1,525 | 1,525.5 | 1,512.5 | 1,519 | -2 | -0.1% | 2,971,800 |
| 2017/03/08 | 1,524.5 | 1,535 | 1,518 | 1,521 | -1 | -0.1% | 3,876,700 |
| 2017/03/07 | 1,519 | 1,530 | 1,517.5 | 1,522 | +4.5 | +0.3% | 3,415,500 |
| 2017/03/06 | 1,521 | 1,524 | 1,517 | 1,517.5 | -7 | -0.5% | 2,166,900 |
| 2017/03/03 | 1,528.5 | 1,531 | 1,516 | 1,524.5 | -4.5 | -0.3% | 4,143,500 |
| 2017/03/02 | 1,540 | 1,543 | 1,526 | 1,529 | +5 | +0.3% | 4,399,300 |
| 2017/03/01 | 1,521.5 | 1,533 | 1,505 | 1,524 | +14.5 | +1% | 3,784,600 |
| 2017/02/28 | 1,523 | 1,527 | 1,507 | 1,509.5 | -2 | -0.1% | 4,465,600 |
1951～
2000
件表示中 / 3694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 | 284,700円 | -3.8% | -3.1% | 4.04% | 10.63倍 | 1.08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 | 267,900円 | -3.7% | -4.6% | 3.73% | 8.68倍 | 1.22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 | 290,800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 | 548,900円 | +40.5% | +87.2% | 0.95% | 32.03倍 | 15.40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
