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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,599 | 1,612.5 | 1,597 | 1,608.5 | +23 | +1.5% | 4,414,900 |
| 2017/09/15 | 1,586.5 | 1,596.5 | 1,583.5 | 1,585.5 | ±0 | ±0% | 4,550,900 |
| 2017/09/14 | 1,587.5 | 1,592.5 | 1,579 | 1,585.5 | ±0 | ±0% | 3,754,200 |
| 2017/09/13 | 1,589.5 | 1,594 | 1,582.5 | 1,585.5 | +7.5 | +0.5% | 3,019,400 |
| 2017/09/12 | 1,590.5 | 1,592.5 | 1,576 | 1,578 | -7 | -0.4% | 3,501,100 |
| 2017/09/11 | 1,564 | 1,590.5 | 1,563.5 | 1,585 | +37 | +2.4% | 3,744,600 |
| 2017/09/08 | 1,541 | 1,561 | 1,541 | 1,548 | -3.5 | -0.2% | 3,715,600 |
| 2017/09/07 | 1,563 | 1,569 | 1,550.5 | 1,551.5 | -9.5 | -0.6% | 3,371,100 |
| 2017/09/06 | 1,557 | 1,564 | 1,542 | 1,561 | +6.5 | +0.4% | 3,757,200 |
| 2017/09/05 | 1,561 | 1,564 | 1,550 | 1,554.5 | -3 | -0.2% | 3,132,700 |
| 2017/09/04 | 1,548.5 | 1,559.5 | 1,544 | 1,557.5 | +4.5 | +0.3% | 2,512,500 |
| 2017/09/01 | 1,564 | 1,564.5 | 1,544 | 1,553 | -3.5 | -0.2% | 2,032,700 |
| 2017/08/31 | 1,555 | 1,568 | 1,551 | 1,556.5 | +20 | +1.3% | 4,177,800 |
| 2017/08/30 | 1,526 | 1,541 | 1,523.5 | 1,536.5 | +18.5 | +1.2% | 2,841,400 |
| 2017/08/29 | 1,515 | 1,522.5 | 1,513 | 1,518 | -9 | -0.6% | 2,262,100 |
| 2017/08/28 | 1,520 | 1,529.5 | 1,518 | 1,527 | +12 | +0.8% | 2,257,000 |
| 2017/08/25 | 1,516 | 1,522.5 | 1,512 | 1,515 | +3.5 | +0.2% | 1,850,600 |
| 2017/08/24 | 1,527 | 1,532.5 | 1,511.5 | 1,511.5 | -20 | -1.3% | 2,618,300 |
| 2017/08/23 | 1,546 | 1,547.5 | 1,528 | 1,531.5 | +0.5 | ±0% | 2,660,800 |
| 2017/08/22 | 1,521.5 | 1,534.5 | 1,512 | 1,531 | +16.5 | +1.1% | 2,911,200 |
| 2017/08/21 | 1,519.5 | 1,520 | 1,510.5 | 1,514.5 | -3.5 | -0.2% | 2,179,800 |
| 2017/08/18 | 1,512.5 | 1,528 | 1,512 | 1,518 | -16 | -1% | 2,769,500 |
| 2017/08/17 | 1,537 | 1,547 | 1,534 | 1,534 | -2 | -0.1% | 2,390,400 |
| 2017/08/16 | 1,558 | 1,562 | 1,536 | 1,536 | -20.5 | -1.3% | 2,798,200 |
| 2017/08/15 | 1,545 | 1,565 | 1,537 | 1,556.5 | +19.5 | +1.3% | 3,212,300 |
| 2017/08/14 | 1,550.5 | 1,560 | 1,533 | 1,537 | -25 | -1.6% | 4,701,600 |
| 2017/08/10 | 1,573.5 | 1,576 | 1,555.5 | 1,562 | -7.5 | -0.5% | 3,939,200 |
| 2017/08/09 | 1,549.5 | 1,571 | 1,547.5 | 1,569.5 | +10 | +0.6% | 5,237,300 |
| 2017/08/08 | 1,557.5 | 1,568.5 | 1,553.5 | 1,559.5 | -1 | -0.1% | 3,426,100 |
| 2017/08/07 | 1,558.5 | 1,567.5 | 1,554.5 | 1,560.5 | +9.5 | +0.6% | 3,373,500 |
| 2017/08/04 | 1,570 | 1,573.5 | 1,539.5 | 1,551 | -27 | -1.7% | 6,253,400 |
| 2017/08/03 | 1,513 | 1,593 | 1,504 | 1,578 | +63 | +4.2% | 10,325,900 |
| 2017/08/02 | 1,513 | 1,518.5 | 1,506 | 1,515 | +3.5 | +0.2% | 2,512,200 |
| 2017/08/01 | 1,496 | 1,514 | 1,490.5 | 1,511.5 | +20 | +1.3% | 3,427,100 |
| 2017/07/31 | 1,478.5 | 1,496 | 1,476.5 | 1,491.5 | +12 | +0.8% | 2,985,000 |
| 2017/07/28 | 1,475.5 | 1,481 | 1,474 | 1,479.5 | -2 | -0.1% | 2,302,400 |
| 2017/07/27 | 1,485 | 1,488 | 1,478.5 | 1,481.5 | -6.5 | -0.4% | 2,078,200 |
| 2017/07/26 | 1,494 | 1,494.5 | 1,484.5 | 1,488 | +12.5 | +0.8% | 1,895,000 |
| 2017/07/25 | 1,481 | 1,483.5 | 1,475 | 1,475.5 | -4.5 | -0.3% | 1,955,900 |
| 2017/07/24 | 1,478.5 | 1,481.5 | 1,471.5 | 1,480 | -10 | -0.7% | 2,051,800 |
| 2017/07/21 | 1,493.5 | 1,497 | 1,488 | 1,490 | -9.5 | -0.6% | 1,709,500 |
| 2017/07/20 | 1,490.5 | 1,502 | 1,486.5 | 1,499.5 | +11 | +0.7% | 2,432,300 |
| 2017/07/19 | 1,491 | 1,494 | 1,485 | 1,488.5 | -5 | -0.3% | 2,539,600 |
| 2017/07/18 | 1,500 | 1,503.5 | 1,483.5 | 1,493.5 | -7.5 | -0.5% | 2,189,700 |
| 2017/07/14 | 1,501.5 | 1,507.5 | 1,494.5 | 1,501 | +3.5 | +0.2% | 2,547,400 |
| 2017/07/13 | 1,496 | 1,499.5 | 1,490 | 1,497.5 | +5 | +0.3% | 2,503,100 |
| 2017/07/12 | 1,495 | 1,503.5 | 1,491 | 1,492.5 | -5 | -0.3% | 2,987,000 |
| 2017/07/11 | 1,490 | 1,499 | 1,488.5 | 1,497.5 | +8.5 | +0.6% | 2,589,100 |
| 2017/07/10 | 1,490.5 | 1,492 | 1,484.5 | 1,489 | +6.5 | +0.4% | 2,205,500 |
| 2017/07/07 | 1,479 | 1,491 | 1,476 | 1,482.5 | -4.5 | -0.3% | 3,020,700 |
1951～
2000
件表示中 / 3783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 | 432,300円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 | 364,400円 | -3.8% | -3.1% | 3.16% | 13.60倍 | 1.39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 | 351,400円 | -3.7% | -4.6% | 2.85% | 11.34倍 | 1.59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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19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
