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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,368 | 1,390 | 1,366 | 1,388 | +27 | +2% | 7,213,800 |
| 2015/04/22 | 1,358 | 1,370 | 1,355.5 | 1,361 | +4 | +0.3% | 4,003,200 |
| 2015/04/21 | 1,349 | 1,358 | 1,341 | 1,357 | +11 | +0.8% | 4,828,100 |
| 2015/04/20 | 1,355 | 1,358 | 1,335 | 1,346 | -16 | -1.2% | 4,080,000 |
| 2015/04/17 | 1,349 | 1,364 | 1,341.5 | 1,362 | +14 | +1% | 5,198,300 |
| 2015/04/16 | 1,332.5 | 1,350 | 1,330 | 1,348 | +18 | +1.4% | 5,551,600 |
| 2015/04/15 | 1,315 | 1,330 | 1,311.5 | 1,330 | +17 | +1.3% | 4,225,300 |
| 2015/04/14 | 1,315 | 1,318.5 | 1,306.5 | 1,313 | -2 | -0.2% | 3,414,300 |
| 2015/04/13 | 1,315.5 | 1,322 | 1,304.5 | 1,315 | -0.5 | ±0% | 4,362,500 |
| 2015/04/10 | 1,322 | 1,328.5 | 1,311.5 | 1,315.5 | -5.5 | -0.4% | 7,503,300 |
| 2015/04/09 | 1,327 | 1,333.5 | 1,315.5 | 1,321 | -5 | -0.4% | 3,881,700 |
| 2015/04/08 | 1,326 | 1,340 | 1,325.5 | 1,326 | +8.5 | +0.6% | 4,888,100 |
| 2015/04/07 | 1,300 | 1,323 | 1,300 | 1,317.5 | +31.5 | +2.4% | 5,238,300 |
| 2015/04/06 | 1,290 | 1,293 | 1,280.5 | 1,286 | -16 | -1.2% | 2,495,200 |
| 2015/04/03 | 1,300.5 | 1,307.5 | 1,291.5 | 1,302 | +2.5 | +0.2% | 2,966,300 |
| 2015/04/02 | 1,279 | 1,308 | 1,279 | 1,299.5 | +20.5 | +1.6% | 4,645,700 |
| 2015/04/01 | 1,280 | 1,297.5 | 1,278.5 | 1,279 | -6.5 | -0.5% | 5,750,900 |
| 2015/03/31 | 1,323.5 | 1,323.5 | 1,285.5 | 1,285.5 | -25 | -1.9% | 8,485,600 |
| 2015/03/30 | 1,320 | 1,326 | 1,292.5 | 1,310.5 | -18.5 | -1.4% | 5,481,900 |
| 2015/03/27 | 1,339.5 | 1,351 | 1,316.5 | 1,329 | -42.5 | -3.1% | 7,789,200 |
| 2015/03/26 | 1,367 | 1,381.5 | 1,362.5 | 1,371.5 | -8 | -0.6% | 12,190,200 |
| 2015/03/25 | 1,360 | 1,384.5 | 1,356.5 | 1,379.5 | +19.5 | +1.4% | 10,707,800 |
| 2015/03/24 | 1,347.5 | 1,363.5 | 1,338 | 1,360 | +13 | +1% | 7,658,200 |
| 2015/03/23 | 1,322.5 | 1,347 | 1,317 | 1,347 | +30.5 | +2.3% | 6,995,800 |
| 2015/03/20 | 1,321.5 | 1,321.5 | 1,312.5 | 1,316.5 | -3.5 | -0.3% | 4,801,200 |
| 2015/03/19 | 1,320 | 1,322.5 | 1,312.5 | 1,320 | +1 | +0.1% | 4,754,900 |
| 2015/03/18 | 1,321.5 | 1,324.5 | 1,310 | 1,319 | -9.5 | -0.7% | 6,922,200 |
| 2015/03/17 | 1,324.5 | 1,333 | 1,321 | 1,328.5 | +8 | +0.6% | 3,483,600 |
| 2015/03/16 | 1,329 | 1,332.5 | 1,320.5 | 1,320.5 | -7.5 | -0.6% | 3,910,500 |
| 2015/03/13 | 1,338 | 1,340 | 1,328 | 1,328 | -3 | -0.2% | 8,842,100 |
| 2015/03/12 | 1,330 | 1,334 | 1,313.5 | 1,331 | +4.5 | +0.3% | 6,196,800 |
| 2015/03/11 | 1,321 | 1,333 | 1,313 | 1,326.5 | +1.5 | +0.1% | 5,294,500 |
| 2015/03/10 | 1,330 | 1,331 | 1,318 | 1,325 | +2.5 | +0.2% | 6,627,200 |
| 2015/03/09 | 1,314 | 1,324 | 1,304.5 | 1,322.5 | +7 | +0.5% | 6,403,300 |
| 2015/03/06 | 1,314 | 1,318.5 | 1,311.5 | 1,315.5 | +2.5 | +0.2% | 6,299,700 |
| 2015/03/05 | 1,318 | 1,318 | 1,305.5 | 1,313 | -5.5 | -0.4% | 4,706,900 |
| 2015/03/04 | 1,322.5 | 1,325 | 1,314.5 | 1,318.5 | -5.5 | -0.4% | 4,633,200 |
| 2015/03/03 | 1,328.5 | 1,334 | 1,310 | 1,324 | -2 | -0.2% | 7,116,700 |
| 2015/03/02 | 1,320 | 1,332.5 | 1,314.5 | 1,326 | +11 | +0.8% | 5,563,100 |
| 2015/02/27 | 1,310 | 1,315 | 1,308 | 1,315 | +5.5 | +0.4% | 5,758,900 |
| 2015/02/26 | 1,300 | 1,309.5 | 1,295 | 1,309.5 | +8 | +0.6% | 6,026,100 |
| 2015/02/25 | 1,300 | 1,304.5 | 1,296 | 1,301.5 | +4.5 | +0.3% | 3,956,900 |
| 2015/02/24 | 1,297 | 1,299.5 | 1,288 | 1,297 | +3.5 | +0.3% | 3,670,200 |
| 2015/02/23 | 1,298.5 | 1,306 | 1,286 | 1,293.5 | +3.5 | +0.3% | 4,766,400 |
| 2015/02/20 | 1,288.5 | 1,293 | 1,283.5 | 1,290 | +4 | +0.3% | 4,037,500 |
| 2015/02/19 | 1,279 | 1,287 | 1,273 | 1,286 | +8.5 | +0.7% | 4,580,800 |
| 2015/02/18 | 1,275 | 1,279 | 1,265.5 | 1,277.5 | +10.5 | +0.8% | 4,985,100 |
| 2015/02/17 | 1,266 | 1,275 | 1,254 | 1,267 | -0.5 | ±0% | 4,267,000 |
| 2015/02/16 | 1,250 | 1,273.5 | 1,250 | 1,267.5 | +24.5 | +2% | 5,332,100 |
| 2015/02/13 | 1,237 | 1,247 | 1,236 | 1,243 | +4 | +0.3% | 4,492,700 |
2451～
2500
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 | 363,800円 | +0.1% | +2.1% | 3.85% | 7.72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 | 288,700円 | -3.8% | -3.1% | 3.98% | 10.78倍 | 1.09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 | 274,400円 | -3.7% | -4.6% | 3.64% | 8.89倍 | 1.25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 | 298,100円 | -0.1% | -1.3% | 3.69% | 9.26倍 | 1.20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 | 572,400円 | +40.5% | +87.2% | 0.91% | 33.40倍 | 16.06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
