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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,248.5 | 1,251.5 | 1,233.5 | 1,248.5 | -19 | -1.5% | 6,567,300 |
| 2015/12/11 | 1,263.5 | 1,274 | 1,258 | 1,267.5 | -9.5 | -0.7% | 8,094,600 |
| 2015/12/10 | 1,266 | 1,288 | 1,261 | 1,277 | +4 | +0.3% | 5,241,100 |
| 2015/12/09 | 1,270 | 1,281 | 1,261.5 | 1,273 | -7 | -0.5% | 5,278,200 |
| 2015/12/08 | 1,305.5 | 1,310.5 | 1,278 | 1,280 | -33 | -2.5% | 7,893,100 |
| 2015/12/07 | 1,310.5 | 1,321.5 | 1,306 | 1,313 | -8 | -0.6% | 4,722,500 |
| 2015/12/04 | 1,326.5 | 1,326.5 | 1,314 | 1,321 | -24 | -1.8% | 5,367,700 |
| 2015/12/03 | 1,330 | 1,349.5 | 1,326 | 1,345 | +12.5 | +0.9% | 3,411,400 |
| 2015/12/02 | 1,326.5 | 1,339.5 | 1,326 | 1,332.5 | +0.5 | ±0% | 2,402,700 |
| 2015/12/01 | 1,312.5 | 1,338 | 1,311.5 | 1,332 | +24.5 | +1.9% | 4,028,400 |
| 2015/11/30 | 1,342 | 1,345.5 | 1,307.5 | 1,307.5 | -40.5 | -3% | 7,781,500 |
| 2015/11/27 | 1,341 | 1,359 | 1,338.5 | 1,348 | +12 | +0.9% | 4,037,800 |
| 2015/11/26 | 1,340.5 | 1,347.5 | 1,332 | 1,336 | +4.5 | +0.3% | 3,388,100 |
| 2015/11/25 | 1,341.5 | 1,342 | 1,329 | 1,331.5 | -15 | -1.1% | 3,348,500 |
| 2015/11/24 | 1,349 | 1,351 | 1,338.5 | 1,346.5 | -4 | -0.3% | 3,525,400 |
| 2015/11/20 | 1,358 | 1,358 | 1,341 | 1,350.5 | -12 | -0.9% | 3,542,200 |
| 2015/11/19 | 1,357 | 1,371.5 | 1,351.5 | 1,362.5 | +22.5 | +1.7% | 4,696,600 |
| 2015/11/18 | 1,359.5 | 1,361.5 | 1,338 | 1,340 | -15.5 | -1.1% | 3,704,300 |
| 2015/11/17 | 1,347 | 1,368.5 | 1,345.5 | 1,355.5 | +25 | +1.9% | 5,460,100 |
| 2015/11/16 | 1,315 | 1,335.5 | 1,314 | 1,330.5 | -13 | -1% | 3,709,800 |
| 2015/11/13 | 1,341.5 | 1,347 | 1,322.5 | 1,343.5 | -12 | -0.9% | 4,438,500 |
| 2015/11/12 | 1,350 | 1,358 | 1,342 | 1,355.5 | +6 | +0.4% | 3,760,300 |
| 2015/11/11 | 1,340.5 | 1,353 | 1,336.5 | 1,349.5 | +5.5 | +0.4% | 3,184,900 |
| 2015/11/10 | 1,328 | 1,347 | 1,322 | 1,344 | +0.5 | ±0% | 2,987,100 |
| 2015/11/09 | 1,339.5 | 1,351.5 | 1,337.5 | 1,343.5 | +17 | +1.3% | 4,873,800 |
| 2015/11/06 | 1,328 | 1,330.5 | 1,313.5 | 1,326.5 | +2 | +0.2% | 5,080,000 |
| 2015/11/05 | 1,303.5 | 1,330.5 | 1,303.5 | 1,324.5 | +21 | +1.6% | 5,456,800 |
| 2015/11/04 | 1,305 | 1,334 | 1,296.5 | 1,303.5 | +23 | +1.8% | 7,631,100 |
| 2015/11/02 | 1,300 | 1,300.5 | 1,272.5 | 1,280.5 | -50 | -3.8% | 8,246,600 |
| 2015/10/30 | 1,337.5 | 1,355 | 1,305.5 | 1,330.5 | ±0 | ±0% | 6,138,100 |
| 2015/10/29 | 1,331 | 1,341.5 | 1,321 | 1,330.5 | +8.5 | +0.6% | 9,269,100 |
| 2015/10/28 | 1,327 | 1,335.5 | 1,314 | 1,322 | +6 | +0.5% | 4,551,400 |
| 2015/10/27 | 1,339 | 1,340.5 | 1,308.5 | 1,316 | -22 | -1.6% | 4,354,200 |
| 2015/10/26 | 1,350 | 1,352 | 1,335 | 1,338 | +1.5 | +0.1% | 4,836,300 |
| 2015/10/23 | 1,335 | 1,343 | 1,326.5 | 1,336.5 | +29.5 | +2.3% | 7,148,700 |
| 2015/10/22 | 1,294 | 1,322 | 1,293 | 1,307 | +2.5 | +0.2% | 4,020,700 |
| 2015/10/21 | 1,276 | 1,308.5 | 1,274.5 | 1,304.5 | +28.5 | +2.2% | 4,906,100 |
| 2015/10/20 | 1,261.5 | 1,279 | 1,252.5 | 1,276 | +18.5 | +1.5% | 3,069,200 |
| 2015/10/19 | 1,285 | 1,287 | 1,256 | 1,257.5 | -28 | -2.2% | 4,928,200 |
| 2015/10/16 | 1,285.5 | 1,300.5 | 1,278.5 | 1,285.5 | +9 | +0.7% | 4,652,100 |
| 2015/10/15 | 1,250 | 1,281.5 | 1,250 | 1,276.5 | +23 | +1.8% | 4,699,000 |
| 2015/10/14 | 1,271.5 | 1,285 | 1,250 | 1,253.5 | -40 | -3.1% | 6,601,100 |
| 2015/10/13 | 1,295 | 1,305 | 1,282 | 1,293.5 | -12.5 | -1% | 5,615,700 |
| 2015/10/09 | 1,245.5 | 1,310.5 | 1,245 | 1,306 | +76 | +6.2% | 11,304,500 |
| 2015/10/08 | 1,229.5 | 1,248 | 1,217 | 1,230 | -5.5 | -0.4% | 7,036,900 |
| 2015/10/07 | 1,190.5 | 1,244 | 1,174 | 1,235.5 | +18 | +1.5% | 13,529,200 |
| 2015/10/06 | 1,224.5 | 1,235.5 | 1,214 | 1,217.5 | +20.5 | +1.7% | 6,235,600 |
| 2015/10/05 | 1,165 | 1,208.5 | 1,161.5 | 1,197 | +37.5 | +3.2% | 6,784,300 |
| 2015/10/02 | 1,158.5 | 1,172.5 | 1,147.5 | 1,159.5 | -9.5 | -0.8% | 5,537,800 |
| 2015/10/01 | 1,161 | 1,179 | 1,131.5 | 1,169 | +17 | +1.5% | 8,606,000 |
2351～
2400
件表示中 / 3750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 | 381,600円 | +0.1% | +2.1% | 3.67% | 8.10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 | 303,600円 | -3.8% | -3.1% | 3.79% | 11.33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 | 345,300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 | 591,600円 | +11.9% | +13.6% | 0.91% | 33.43倍 | 13.11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
