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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,410 | 1,421 | 1,407 | 1,421 | +3.5 | +0.2% | 4,287,300 |
| 2016/12/12 | 1,431 | 1,436.5 | 1,409.5 | 1,417.5 | -10 | -0.7% | 5,079,300 |
| 2016/12/09 | 1,422.5 | 1,430 | 1,419.5 | 1,427.5 | +2 | +0.1% | 8,114,600 |
| 2016/12/08 | 1,419.5 | 1,428.5 | 1,414 | 1,425.5 | +18.5 | +1.3% | 6,042,200 |
| 2016/12/07 | 1,417 | 1,423 | 1,406.5 | 1,407 | -2 | -0.1% | 4,671,800 |
| 2016/12/06 | 1,397.5 | 1,410 | 1,395 | 1,409 | +20.5 | +1.5% | 6,360,400 |
| 2016/12/05 | 1,386 | 1,393 | 1,382.5 | 1,388.5 | -3.5 | -0.3% | 3,788,500 |
| 2016/12/02 | 1,385 | 1,394.5 | 1,382.5 | 1,392 | +12 | +0.9% | 4,817,300 |
| 2016/12/01 | 1,380 | 1,390 | 1,370 | 1,380 | +15 | +1.1% | 7,431,000 |
| 2016/11/30 | 1,365 | 1,367 | 1,352.5 | 1,365 | +4 | +0.3% | 6,649,000 |
| 2016/11/29 | 1,358 | 1,364.5 | 1,350.5 | 1,361 | -0.5 | ±0% | 3,882,200 |
| 2016/11/28 | 1,351 | 1,364.5 | 1,351 | 1,361.5 | +10.5 | +0.8% | 4,473,200 |
| 2016/11/25 | 1,359.5 | 1,371 | 1,345.5 | 1,351 | -5.5 | -0.4% | 6,320,900 |
| 2016/11/24 | 1,330.5 | 1,358 | 1,327 | 1,356.5 | +40 | +3% | 9,563,100 |
| 2016/11/22 | 1,305 | 1,318.5 | 1,298.5 | 1,316.5 | +16 | +1.2% | 5,323,100 |
| 2016/11/21 | 1,308.5 | 1,310.5 | 1,299.5 | 1,300.5 | -12.5 | -1% | 5,177,300 |
| 2016/11/18 | 1,332.5 | 1,338.5 | 1,312.5 | 1,313 | -8 | -0.6% | 5,575,600 |
| 2016/11/17 | 1,304.5 | 1,321 | 1,304.5 | 1,321 | +8 | +0.6% | 4,788,300 |
| 2016/11/16 | 1,316 | 1,323 | 1,304 | 1,313 | +6 | +0.5% | 4,243,700 |
| 2016/11/15 | 1,311.5 | 1,324 | 1,297.5 | 1,307 | +1 | +0.1% | 4,728,200 |
| 2016/11/14 | 1,294 | 1,314 | 1,293 | 1,306 | +21 | +1.6% | 5,693,900 |
| 2016/11/11 | 1,261 | 1,294.5 | 1,261 | 1,285 | +32 | +2.6% | 8,757,200 |
| 2016/11/10 | 1,240.5 | 1,259 | 1,235.5 | 1,253 | +61 | +5.1% | 9,357,200 |
| 2016/11/09 | 1,250 | 1,262.5 | 1,175 | 1,192 | -50 | -4% | 10,891,800 |
| 2016/11/08 | 1,229 | 1,242.5 | 1,224.5 | 1,242 | +18.5 | +1.5% | 4,160,900 |
| 2016/11/07 | 1,224 | 1,234 | 1,210.5 | 1,223.5 | +6 | +0.5% | 4,065,500 |
| 2016/11/04 | 1,216.5 | 1,227.5 | 1,202 | 1,217.5 | -6.5 | -0.5% | 6,702,000 |
| 2016/11/02 | 1,200 | 1,227 | 1,196 | 1,224 | +15 | +1.2% | 6,514,500 |
| 2016/11/01 | 1,210.5 | 1,220 | 1,192.5 | 1,209 | -0.5 | ±0% | 6,720,900 |
| 2016/10/31 | 1,218.5 | 1,222.5 | 1,205 | 1,209.5 | -7 | -0.6% | 5,718,000 |
| 2016/10/28 | 1,206 | 1,216.5 | 1,202.5 | 1,216.5 | +17 | +1.4% | 6,526,800 |
| 2016/10/27 | 1,198 | 1,204.5 | 1,192.5 | 1,199.5 | -1.5 | -0.1% | 3,196,900 |
| 2016/10/26 | 1,198 | 1,201.5 | 1,191.5 | 1,201 | -1 | -0.1% | 3,824,500 |
| 2016/10/25 | 1,211 | 1,212 | 1,201 | 1,202 | -5.5 | -0.5% | 4,001,100 |
| 2016/10/24 | 1,204 | 1,207.5 | 1,199 | 1,207.5 | +2 | +0.2% | 3,102,100 |
| 2016/10/21 | 1,211 | 1,213.5 | 1,201.5 | 1,205.5 | -0.5 | ±0% | 3,603,300 |
| 2016/10/20 | 1,204 | 1,211.5 | 1,200 | 1,206 | +7 | +0.6% | 4,658,900 |
| 2016/10/19 | 1,202.5 | 1,204 | 1,192.5 | 1,199 | -5.5 | -0.5% | 3,564,800 |
| 2016/10/18 | 1,195.5 | 1,205 | 1,190 | 1,204.5 | +0.5 | ±0% | 3,203,300 |
| 2016/10/17 | 1,196.5 | 1,207 | 1,196 | 1,204 | +6 | +0.5% | 3,248,900 |
| 2016/10/14 | 1,192 | 1,202.5 | 1,188 | 1,198 | +0.5 | ±0% | 3,792,600 |
| 2016/10/13 | 1,195.5 | 1,205 | 1,187.5 | 1,197.5 | -0.5 | ±0% | 4,282,800 |
| 2016/10/12 | 1,195 | 1,204.5 | 1,194 | 1,198 | -10 | -0.8% | 4,477,900 |
| 2016/10/11 | 1,186 | 1,208 | 1,186 | 1,208 | +32.5 | +2.8% | 8,844,600 |
| 2016/10/07 | 1,165 | 1,175.5 | 1,165 | 1,175.5 | +15 | +1.3% | 5,180,900 |
| 2016/10/06 | 1,145 | 1,161 | 1,145 | 1,160.5 | +26 | +2.3% | 7,459,800 |
| 2016/10/05 | 1,131 | 1,138 | 1,123 | 1,134.5 | +8 | +0.7% | 4,075,200 |
| 2016/10/04 | 1,128.5 | 1,131.5 | 1,117 | 1,126.5 | +1.5 | +0.1% | 3,644,200 |
| 2016/10/03 | 1,130.5 | 1,133 | 1,123 | 1,125 | +2 | +0.2% | 2,458,100 |
| 2016/09/30 | 1,115.5 | 1,128.5 | 1,112.5 | 1,123 | -12.5 | -1.1% | 4,861,300 |
2051～
2100
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
