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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 1,118.5 | 1,130 | 1,115 | 1,127 | +20.5 | +1.9% | 3,649,100 |
| 2016/05/16 | 1,099 | 1,118.5 | 1,093 | 1,106.5 | +13.5 | +1.2% | 2,930,100 |
| 2016/05/13 | 1,134.5 | 1,136 | 1,093 | 1,093 | -33 | -2.9% | 6,519,700 |
| 2016/05/12 | 1,110 | 1,126.5 | 1,101.5 | 1,126 | +10.5 | +0.9% | 4,916,100 |
| 2016/05/11 | 1,129 | 1,129 | 1,110.5 | 1,115.5 | +28 | +2.6% | 6,444,000 |
| 2016/05/10 | 1,107 | 1,108 | 1,064.5 | 1,087.5 | -22.5 | -2% | 10,474,100 |
| 2016/05/09 | 1,115 | 1,159.5 | 1,102.5 | 1,110 | +4 | +0.4% | 8,122,100 |
| 2016/05/06 | 1,115 | 1,124 | 1,096 | 1,106 | -19.5 | -1.7% | 5,582,900 |
| 2016/05/02 | 1,110 | 1,129 | 1,102.5 | 1,125.5 | -44.5 | -3.8% | 5,365,900 |
| 2016/04/28 | 1,228 | 1,233.5 | 1,169 | 1,170 | -42 | -3.5% | 6,378,200 |
| 2016/04/27 | 1,210.5 | 1,223 | 1,207.5 | 1,212 | +0.5 | ±0% | 2,965,600 |
| 2016/04/26 | 1,218 | 1,224 | 1,207.5 | 1,211.5 | -18.5 | -1.5% | 3,535,000 |
| 2016/04/25 | 1,231.5 | 1,234 | 1,216.5 | 1,230 | +2 | +0.2% | 3,712,200 |
| 2016/04/22 | 1,201 | 1,228 | 1,201 | 1,228 | +8 | +0.7% | 4,444,400 |
| 2016/04/21 | 1,200.5 | 1,227 | 1,194.5 | 1,220 | +34 | +2.9% | 6,521,800 |
| 2016/04/20 | 1,195 | 1,200 | 1,182 | 1,186 | +3 | +0.3% | 3,791,700 |
| 2016/04/19 | 1,180 | 1,184 | 1,172.5 | 1,183 | +40 | +3.5% | 4,865,400 |
| 2016/04/18 | 1,125 | 1,148.5 | 1,124.5 | 1,143 | -37 | -3.1% | 4,477,800 |
| 2016/04/15 | 1,174.5 | 1,188 | 1,172 | 1,180 | -6 | -0.5% | 2,734,400 |
| 2016/04/14 | 1,164 | 1,186 | 1,158 | 1,186 | +40.5 | +3.5% | 4,975,700 |
| 2016/04/13 | 1,125 | 1,148 | 1,118 | 1,145.5 | +33 | +3% | 4,562,500 |
| 2016/04/12 | 1,086 | 1,117.5 | 1,083.5 | 1,112.5 | +25 | +2.3% | 3,828,000 |
| 2016/04/11 | 1,094 | 1,094.5 | 1,062 | 1,087.5 | -2.5 | -0.2% | 4,012,700 |
| 2016/04/08 | 1,059.5 | 1,104 | 1,046 | 1,090 | +16.5 | +1.5% | 5,293,800 |
| 2016/04/07 | 1,062 | 1,085 | 1,056.5 | 1,073.5 | +20 | +1.9% | 4,821,200 |
| 2016/04/06 | 1,053.5 | 1,071 | 1,050 | 1,053.5 | -5.5 | -0.5% | 4,281,700 |
| 2016/04/05 | 1,079.5 | 1,087.5 | 1,058.5 | 1,059 | -30.5 | -2.8% | 6,678,600 |
| 2016/04/04 | 1,080 | 1,110 | 1,080 | 1,089.5 | +9.5 | +0.9% | 3,982,500 |
| 2016/04/01 | 1,111 | 1,111 | 1,077 | 1,080 | -38.5 | -3.4% | 6,059,600 |
| 2016/03/31 | 1,134.5 | 1,144.5 | 1,118.5 | 1,118.5 | -9 | -0.8% | 4,181,000 |
| 2016/03/30 | 1,153 | 1,153 | 1,123.5 | 1,127.5 | -41.5 | -3.6% | 5,657,700 |
| 2016/03/29 | 1,158 | 1,177.5 | 1,156 | 1,169 | -6 | -0.5% | 5,550,500 |
| 2016/03/28 | 1,170.5 | 1,181.5 | 1,165 | 1,175 | +5 | +0.4% | 4,885,600 |
| 2016/03/25 | 1,156 | 1,172.5 | 1,148.5 | 1,170 | +26.5 | +2.3% | 4,504,100 |
| 2016/03/24 | 1,159.5 | 1,159.5 | 1,136 | 1,143.5 | -46 | -3.9% | 9,280,800 |
| 2016/03/23 | 1,201.5 | 1,210.5 | 1,187 | 1,189.5 | -21 | -1.7% | 4,921,900 |
| 2016/03/22 | 1,219 | 1,230 | 1,200.5 | 1,210.5 | +11.5 | +1% | 4,905,200 |
| 2016/03/18 | 1,210 | 1,215.5 | 1,192 | 1,199 | -1 | -0.1% | 6,190,600 |
| 2016/03/17 | 1,202 | 1,216.5 | 1,188.5 | 1,200 | -0.5 | ±0% | 5,546,400 |
| 2016/03/16 | 1,198 | 1,215.5 | 1,190 | 1,200.5 | -7.5 | -0.6% | 3,524,400 |
| 2016/03/15 | 1,229.5 | 1,230.5 | 1,203.5 | 1,208 | -20.5 | -1.7% | 5,267,600 |
| 2016/03/14 | 1,225 | 1,232 | 1,218.5 | 1,228.5 | +6.5 | +0.5% | 4,795,100 |
| 2016/03/11 | 1,202.5 | 1,231.5 | 1,197 | 1,222 | +2 | +0.2% | 8,042,100 |
| 2016/03/10 | 1,219 | 1,225.5 | 1,201.5 | 1,220 | +18 | +1.5% | 5,361,400 |
| 2016/03/09 | 1,171.5 | 1,205 | 1,164.5 | 1,202 | -28.5 | -2.3% | 8,376,000 |
| 2016/03/08 | 1,244 | 1,263.5 | 1,225 | 1,230.5 | -6.5 | -0.5% | 7,556,100 |
| 2016/03/07 | 1,228.5 | 1,247.5 | 1,215.5 | 1,237 | +11.5 | +0.9% | 5,382,100 |
| 2016/03/04 | 1,211.5 | 1,233 | 1,206.5 | 1,225.5 | +15.5 | +1.3% | 5,415,900 |
| 2016/03/03 | 1,189.5 | 1,220 | 1,182.5 | 1,210 | +44.5 | +3.8% | 6,848,900 |
| 2016/03/02 | 1,139 | 1,177.5 | 1,136.5 | 1,165.5 | +64 | +5.8% | 6,479,400 |
2251～
2300
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
