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 |
|---|---|---|---|---|---|---|---|
| 2016/10/11 | 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 |
| 2016/09/29 | 1,122 | 1,144 | 1,120 | 1,135.5 | +31 | +2.8% | 8,195,900 |
| 2016/09/28 | 1,102.5 | 1,119 | 1,098.5 | 1,104.5 | -29.5 | -2.6% | 7,297,800 |
| 2016/09/27 | 1,120 | 1,134 | 1,107.5 | 1,134 | +2 | +0.2% | 8,628,000 |
| 2016/09/26 | 1,140 | 1,140 | 1,130 | 1,132 | +1.5 | +0.1% | 5,667,700 |
| 2016/09/23 | 1,130 | 1,135.5 | 1,121 | 1,130.5 | ±0 | ±0% | 4,838,800 |
| 2016/09/21 | 1,110 | 1,131 | 1,102.5 | 1,130.5 | +16.5 | +1.5% | 5,280,500 |
| 2016/09/20 | 1,096.5 | 1,115 | 1,093 | 1,114 | +13.5 | +1.2% | 4,815,600 |
| 2016/09/16 | 1,103 | 1,105.5 | 1,096 | 1,100.5 | -2 | -0.2% | 4,833,800 |
| 2016/09/15 | 1,104 | 1,112.5 | 1,094.5 | 1,102.5 | -7.5 | -0.7% | 4,805,500 |
| 2016/09/14 | 1,117 | 1,119.5 | 1,109.5 | 1,110 | -17 | -1.5% | 4,596,600 |
| 2016/09/13 | 1,130.5 | 1,136 | 1,121 | 1,127 | -0.5 | ±0% | 3,286,600 |
| 2016/09/12 | 1,131 | 1,133 | 1,122 | 1,127.5 | -14 | -1.2% | 4,340,600 |
| 2016/09/09 | 1,131 | 1,145 | 1,129 | 1,141.5 | +6 | +0.5% | 5,126,900 |
| 2016/09/08 | 1,135 | 1,140 | 1,130.5 | 1,135.5 | +4 | +0.4% | 3,275,700 |
| 2016/09/07 | 1,127 | 1,133.5 | 1,123 | 1,131.5 | -7.5 | -0.7% | 4,020,900 |
| 2016/09/06 | 1,141.5 | 1,144 | 1,135 | 1,139 | -1.5 | -0.1% | 3,460,500 |
| 2016/09/05 | 1,143 | 1,151.5 | 1,138 | 1,140.5 | +15.5 | +1.4% | 4,013,500 |
| 2016/09/02 | 1,137 | 1,140 | 1,119 | 1,125 | -9.5 | -0.8% | 4,612,400 |
| 2016/09/01 | 1,124.5 | 1,140 | 1,119 | 1,134.5 | +12.5 | +1.1% | 3,732,300 |
| 2016/08/31 | 1,116 | 1,127 | 1,111 | 1,122 | +17 | +1.5% | 4,401,600 |
| 2016/08/30 | 1,105 | 1,116.5 | 1,096 | 1,105 | -1.5 | -0.1% | 3,406,400 |
| 2016/08/29 | 1,109.5 | 1,113 | 1,104.5 | 1,106.5 | +17 | +1.6% | 3,561,500 |
| 2016/08/26 | 1,093 | 1,098.5 | 1,089.5 | 1,089.5 | -5.5 | -0.5% | 3,326,900 |
| 2016/08/25 | 1,092.5 | 1,098.5 | 1,090.5 | 1,095 | +2.5 | +0.2% | 3,093,100 |
| 2016/08/24 | 1,087 | 1,104 | 1,087 | 1,092.5 | +8 | +0.7% | 3,853,700 |
| 2016/08/23 | 1,082.5 | 1,091 | 1,078 | 1,084.5 | -8.5 | -0.8% | 3,175,400 |
| 2016/08/22 | 1,093.5 | 1,096 | 1,082 | 1,093 | +3.5 | +0.3% | 2,934,500 |
| 2016/08/19 | 1,072.5 | 1,095 | 1,068.5 | 1,089.5 | +32 | +3% | 5,100,700 |
| 2016/08/18 | 1,066 | 1,068 | 1,050 | 1,057.5 | -12 | -1.1% | 2,897,400 |
| 2016/08/17 | 1,045 | 1,071.5 | 1,042.5 | 1,069.5 | +23.5 | +2.2% | 3,383,600 |
| 2016/08/16 | 1,061 | 1,067 | 1,046 | 1,046 | -10.5 | -1% | 3,071,700 |
| 2016/08/15 | 1,074.5 | 1,075 | 1,052 | 1,056.5 | -14 | -1.3% | 3,939,900 |
| 2016/08/12 | 1,078 | 1,078 | 1,061.5 | 1,070.5 | +5.5 | +0.5% | 3,217,300 |
| 2016/08/10 | 1,059 | 1,069 | 1,052.5 | 1,065 | +2.5 | +0.2% | 2,843,900 |
| 2016/08/09 | 1,050.5 | 1,063.5 | 1,048.5 | 1,062.5 | +17 | +1.6% | 3,842,500 |
| 2016/08/08 | 1,044 | 1,047 | 1,036.5 | 1,045.5 | +12 | +1.2% | 4,780,600 |
| 2016/08/05 | 1,029 | 1,037.5 | 1,021 | 1,033.5 | +6 | +0.6% | 4,233,100 |
| 2016/08/04 | 1,010 | 1,031.5 | 1,002.5 | 1,027.5 | +23.5 | +2.3% | 6,688,100 |
| 2016/08/03 | 1,000.5 | 1,010 | 995.1 | 1,004 | -13.5 | -1.3% | 5,864,800 |
| 2016/08/02 | 1,038.5 | 1,038.5 | 1,016.5 | 1,017.5 | -29 | -2.8% | 6,057,200 |
| 2016/08/01 | 1,072.5 | 1,095 | 1,042.5 | 1,046.5 | -37.5 | -3.5% | 9,790,300 |
| 2016/07/29 | 1,089.5 | 1,096 | 1,063.5 | 1,084 | -8 | -0.7% | 5,161,500 |
| 2016/07/28 | 1,089 | 1,097 | 1,080 | 1,092 | +14 | +1.3% | 4,352,100 |
2151～
2200
件表示中 / 3751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 | 382,000円 | +0.1% | +2.1% | 3.66% | 8.11倍 | 0.99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 | 303,800円 | -3.8% | -3.1% | 3.79% | 11.34倍 | 1.16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 | 303,200円 | -3.7% | -4.6% | 3.30% | 9.79倍 | 1.38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 | 345,100円 | -0.1% | -1.3% | 3.19% | 10.72倍 | 1.39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 | 593,600円 | +11.9% | +13.6% | 0.91% | 33.54倍 | 13.16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
