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 |
|---|---|---|---|---|---|---|---|
| 2016/03/01 | 1,109.5 | 1,117.5 | 1,087.5 | 1,101.5 | -9.5 | -0.9% | 4,293,600 |
| 2016/02/29 | 1,146.5 | 1,148.5 | 1,111 | 1,111 | -15 | -1.3% | 6,025,200 |
| 2016/02/26 | 1,147 | 1,161 | 1,120.5 | 1,126 | -10 | -0.9% | 4,850,300 |
| 2016/02/25 | 1,124.5 | 1,148 | 1,124.5 | 1,136 | +18.5 | +1.7% | 5,954,400 |
| 2016/02/24 | 1,108 | 1,124 | 1,088.5 | 1,117.5 | -16 | -1.4% | 6,927,900 |
| 2016/02/23 | 1,153 | 1,171 | 1,131.5 | 1,133.5 | -3 | -0.3% | 6,468,300 |
| 2016/02/22 | 1,124 | 1,147.5 | 1,118 | 1,136.5 | +3 | +0.3% | 3,281,500 |
| 2016/02/19 | 1,127 | 1,139 | 1,111.5 | 1,133.5 | -11 | -1% | 5,623,900 |
| 2016/02/18 | 1,140 | 1,159 | 1,135 | 1,144.5 | +50 | +4.6% | 7,791,800 |
| 2016/02/17 | 1,114 | 1,136.5 | 1,080.5 | 1,094.5 | -29.5 | -2.6% | 7,289,000 |
| 2016/02/16 | 1,079.5 | 1,155 | 1,075 | 1,124 | +36.5 | +3.4% | 7,951,100 |
| 2016/02/15 | 1,033.5 | 1,101.5 | 1,031 | 1,087.5 | +101.5 | +10.3% | 7,490,200 |
| 2016/02/12 | 999.4 | 1,019.5 | 983.5 | 986 | -51.5 | -5% | 14,396,500 |
| 2016/02/10 | 1,080 | 1,084 | 1,026.5 | 1,037.5 | -47.5 | -4.4% | 9,848,600 |
| 2016/02/09 | 1,110 | 1,122 | 1,076 | 1,085 | -72 | -6.2% | 8,607,100 |
| 2016/02/08 | 1,146.5 | 1,166.5 | 1,135.5 | 1,157 | -13 | -1.1% | 8,280,700 |
| 2016/02/05 | 1,095 | 1,189.5 | 1,092 | 1,170 | +50.5 | +4.5% | 11,327,800 |
| 2016/02/04 | 1,100.5 | 1,127 | 1,092.5 | 1,119.5 | +26 | +2.4% | 7,207,600 |
| 2016/02/03 | 1,138.5 | 1,139 | 1,085 | 1,093.5 | -75 | -6.4% | 8,335,900 |
| 2016/02/02 | 1,174 | 1,179 | 1,158.5 | 1,168.5 | -16.5 | -1.4% | 4,989,100 |
| 2016/02/01 | 1,195 | 1,195 | 1,170 | 1,185 | -3 | -0.3% | 7,203,700 |
| 2016/01/29 | 1,144.5 | 1,190 | 1,128 | 1,188 | +47.5 | +4.2% | 9,526,100 |
| 2016/01/28 | 1,135 | 1,156 | 1,128.5 | 1,140.5 | -3.5 | -0.3% | 3,780,200 |
| 2016/01/27 | 1,120 | 1,148 | 1,118.5 | 1,144 | +49 | +4.5% | 4,800,900 |
| 2016/01/26 | 1,117.5 | 1,118 | 1,091.5 | 1,095 | -42 | -3.7% | 4,094,400 |
| 2016/01/25 | 1,135 | 1,139 | 1,113.5 | 1,137 | +22 | +2% | 4,779,400 |
| 2016/01/22 | 1,094 | 1,118 | 1,083 | 1,115 | +57.5 | +5.4% | 5,459,300 |
| 2016/01/21 | 1,090 | 1,106 | 1,055.5 | 1,057.5 | -32.5 | -3% | 5,992,200 |
| 2016/01/20 | 1,131.5 | 1,133.5 | 1,086.5 | 1,090 | -39 | -3.5% | 7,010,900 |
| 2016/01/19 | 1,120 | 1,136 | 1,111.5 | 1,129 | -5 | -0.4% | 5,126,400 |
| 2016/01/18 | 1,108.5 | 1,141.5 | 1,105 | 1,134 | +2.5 | +0.2% | 6,980,200 |
| 2016/01/15 | 1,152.5 | 1,164.5 | 1,123.5 | 1,131.5 | +8 | +0.7% | 11,560,500 |
| 2016/01/14 | 1,103.5 | 1,125 | 1,088.5 | 1,123.5 | -68.5 | -5.7% | 17,612,800 |
| 2016/01/13 | 1,171.5 | 1,194 | 1,163.5 | 1,192 | +35.5 | +3.1% | 5,425,100 |
| 2016/01/12 | 1,180 | 1,192 | 1,156.5 | 1,156.5 | -43.5 | -3.6% | 8,862,800 |
| 2016/01/08 | 1,183.5 | 1,230.5 | 1,183 | 1,200 | +5 | +0.4% | 8,784,200 |
| 2016/01/07 | 1,215 | 1,224 | 1,193 | 1,195 | -31.5 | -2.6% | 7,719,600 |
| 2016/01/06 | 1,236 | 1,248 | 1,217.5 | 1,226.5 | -7.5 | -0.6% | 5,239,900 |
| 2016/01/05 | 1,221 | 1,247.5 | 1,220.5 | 1,234 | +13 | +1.1% | 4,393,200 |
| 2016/01/04 | 1,231 | 1,244.5 | 1,217 | 1,221 | -19.5 | -1.6% | 4,249,500 |
| 2015/12/30 | 1,250.5 | 1,258.5 | 1,239 | 1,240.5 | -4 | -0.3% | 3,105,100 |
| 2015/12/29 | 1,231.5 | 1,246 | 1,225 | 1,244.5 | +8.5 | +0.7% | 2,698,200 |
| 2015/12/28 | 1,219 | 1,242 | 1,215.5 | 1,236 | +26.5 | +2.2% | 3,977,200 |
| 2015/12/25 | 1,229 | 1,237.5 | 1,206 | 1,209.5 | -26.5 | -2.1% | 6,356,100 |
| 2015/12/24 | 1,248 | 1,260.5 | 1,235.5 | 1,236 | +13.5 | +1.1% | 4,690,000 |
| 2015/12/22 | 1,247 | 1,249.5 | 1,222.5 | 1,222.5 | -31.5 | -2.5% | 6,488,900 |
| 2015/12/21 | 1,245 | 1,262.5 | 1,238.5 | 1,254 | +3 | +0.2% | 5,285,800 |
| 2015/12/18 | 1,276.5 | 1,305 | 1,250.5 | 1,251 | -38.5 | -3% | 7,682,200 |
| 2015/12/17 | 1,298 | 1,303 | 1,289.5 | 1,289.5 | +18.5 | +1.5% | 5,272,300 |
| 2015/12/16 | 1,244.5 | 1,276 | 1,240 | 1,271 | +41.5 | +3.4% | 4,874,300 |
2301～
2350
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 | 1.38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
