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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,490 | 1,495.5 | 1,481 | 1,487 | -11 | -0.7% | 3,251,000 |
| 2017/07/05 | 1,478.5 | 1,498 | 1,473.5 | 1,498 | +20 | +1.4% | 3,638,900 |
| 2017/07/04 | 1,484.5 | 1,491.5 | 1,473 | 1,478 | +6.5 | +0.4% | 2,548,600 |
| 2017/07/03 | 1,464 | 1,476.5 | 1,463 | 1,471.5 | +9.5 | +0.6% | 2,673,500 |
| 2017/06/30 | 1,464.5 | 1,474.5 | 1,458 | 1,462 | -13.5 | -0.9% | 4,194,100 |
| 2017/06/29 | 1,478.5 | 1,486 | 1,472.5 | 1,475.5 | +13 | +0.9% | 2,899,700 |
| 2017/06/28 | 1,450.5 | 1,466 | 1,450 | 1,462.5 | +9.5 | +0.7% | 2,893,500 |
| 2017/06/27 | 1,442 | 1,454.5 | 1,439.5 | 1,453 | +19 | +1.3% | 2,701,700 |
| 2017/06/26 | 1,443.5 | 1,446 | 1,434 | 1,434 | -4 | -0.3% | 1,739,700 |
| 2017/06/23 | 1,440 | 1,446.5 | 1,435.5 | 1,438 | +5.5 | +0.4% | 2,617,500 |
| 2017/06/22 | 1,441 | 1,444 | 1,431 | 1,432.5 | +0.5 | ±0% | 2,315,100 |
| 2017/06/21 | 1,433 | 1,437 | 1,426 | 1,432 | -2 | -0.1% | 2,478,400 |
| 2017/06/20 | 1,439.5 | 1,448 | 1,433.5 | 1,434 | +5.5 | +0.4% | 5,054,600 |
| 2017/06/19 | 1,430 | 1,435.5 | 1,423.5 | 1,428.5 | -0.5 | ±0% | 2,703,400 |
| 2017/06/16 | 1,426.5 | 1,438 | 1,420 | 1,429 | +12 | +0.8% | 5,899,600 |
| 2017/06/15 | 1,428 | 1,429.5 | 1,413 | 1,417 | -6.5 | -0.5% | 3,945,800 |
| 2017/06/14 | 1,444 | 1,444 | 1,420 | 1,423.5 | -15.5 | -1.1% | 4,578,300 |
| 2017/06/13 | 1,437.5 | 1,449 | 1,432.5 | 1,439 | -3.5 | -0.2% | 4,277,100 |
| 2017/06/12 | 1,449.5 | 1,462 | 1,440 | 1,442.5 | +0.5 | ±0% | 4,601,900 |
| 2017/06/09 | 1,441.5 | 1,460.5 | 1,440 | 1,442 | -12 | -0.8% | 5,447,000 |
| 2017/06/08 | 1,464 | 1,471 | 1,453.5 | 1,454 | -4 | -0.3% | 3,640,100 |
| 2017/06/07 | 1,461 | 1,463.5 | 1,446.5 | 1,458 | -1.5 | -0.1% | 3,293,400 |
| 2017/06/06 | 1,458 | 1,476.5 | 1,458 | 1,459.5 | -1 | -0.1% | 3,625,600 |
| 2017/06/05 | 1,462 | 1,465.5 | 1,446 | 1,460.5 | -2.5 | -0.2% | 5,088,800 |
| 2017/06/02 | 1,439.5 | 1,464 | 1,435 | 1,463 | +42 | +3% | 6,331,600 |
| 2017/06/01 | 1,407 | 1,427.5 | 1,404 | 1,421 | +8.5 | +0.6% | 3,541,200 |
| 2017/05/31 | 1,417.5 | 1,417.5 | 1,404 | 1,412.5 | -3.5 | -0.2% | 4,572,900 |
| 2017/05/30 | 1,412.5 | 1,417.5 | 1,398 | 1,416 | +2.5 | +0.2% | 3,014,600 |
| 2017/05/29 | 1,422 | 1,424.5 | 1,413 | 1,413.5 | -10 | -0.7% | 1,713,000 |
| 2017/05/26 | 1,433 | 1,436 | 1,423 | 1,423.5 | -13 | -0.9% | 2,607,300 |
| 2017/05/25 | 1,425 | 1,440.5 | 1,420.5 | 1,436.5 | +3 | +0.2% | 2,150,200 |
| 2017/05/24 | 1,448.5 | 1,452 | 1,430.5 | 1,433.5 | +4.5 | +0.3% | 2,705,600 |
| 2017/05/23 | 1,440 | 1,445 | 1,428.5 | 1,429 | -15.5 | -1.1% | 2,828,300 |
| 2017/05/22 | 1,475.5 | 1,476 | 1,442.5 | 1,444.5 | -12.5 | -0.9% | 3,376,600 |
| 2017/05/19 | 1,450.5 | 1,460.5 | 1,431.5 | 1,457 | +9 | +0.6% | 5,414,100 |
| 2017/05/18 | 1,453 | 1,462 | 1,438.5 | 1,448 | -30.5 | -2.1% | 4,565,600 |
| 2017/05/17 | 1,504.5 | 1,505 | 1,475.5 | 1,478.5 | -41.5 | -2.7% | 4,836,100 |
| 2017/05/16 | 1,514 | 1,523 | 1,511 | 1,520 | +14.5 | +1% | 3,854,100 |
| 2017/05/15 | 1,521 | 1,528.5 | 1,501.5 | 1,505.5 | -24.5 | -1.6% | 3,382,400 |
| 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 |
2001～
2050
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
