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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,245 | 1,249.5 | 1,231.5 | 1,239 | +3 | +0.2% | 6,346,700 |
| 2015/02/10 | 1,225 | 1,236 | 1,215.5 | 1,236 | +11 | +0.9% | 5,248,800 |
| 2015/02/09 | 1,228 | 1,231.5 | 1,220.5 | 1,225 | +9.5 | +0.8% | 3,273,000 |
| 2015/02/06 | 1,230 | 1,232.5 | 1,207 | 1,215.5 | -7 | -0.6% | 6,480,200 |
| 2015/02/05 | 1,223 | 1,228 | 1,210.5 | 1,222.5 | -15 | -1.2% | 4,862,000 |
| 2015/02/04 | 1,215 | 1,237.5 | 1,212 | 1,237.5 | +52 | +4.4% | 11,206,000 |
| 2015/02/03 | 1,187 | 1,205 | 1,180 | 1,185.5 | +10.5 | +0.9% | 5,662,400 |
| 2015/02/02 | 1,163 | 1,178 | 1,157.5 | 1,175 | +7 | +0.6% | 4,756,500 |
| 2015/01/30 | 1,174.5 | 1,180.5 | 1,168 | 1,168 | -4 | -0.3% | 5,218,400 |
| 2015/01/29 | 1,182 | 1,185.5 | 1,170 | 1,172 | -20 | -1.7% | 5,467,500 |
| 2015/01/28 | 1,186 | 1,198 | 1,182 | 1,192 | -8.5 | -0.7% | 4,429,200 |
| 2015/01/27 | 1,195 | 1,204.5 | 1,187 | 1,200.5 | +10 | +0.8% | 6,002,000 |
| 2015/01/26 | 1,200 | 1,209 | 1,187 | 1,190.5 | -18.5 | -1.5% | 4,711,700 |
| 2015/01/23 | 1,203 | 1,215.5 | 1,198 | 1,209 | +17 | +1.4% | 4,052,600 |
| 2015/01/22 | 1,174 | 1,192.5 | 1,172.5 | 1,192 | +18 | +1.5% | 3,386,700 |
| 2015/01/21 | 1,176 | 1,185.5 | 1,169 | 1,174 | -19 | -1.6% | 5,435,600 |
| 2015/01/20 | 1,181 | 1,193 | 1,173.5 | 1,193 | +20.5 | +1.7% | 4,645,500 |
| 2015/01/19 | 1,150 | 1,175.5 | 1,149.5 | 1,172.5 | +36.5 | +3.2% | 4,680,900 |
| 2015/01/16 | 1,135 | 1,136.5 | 1,116.5 | 1,136 | -16.5 | -1.4% | 8,116,000 |
| 2015/01/15 | 1,142 | 1,157 | 1,139.5 | 1,152.5 | +14 | +1.2% | 3,565,400 |
| 2015/01/14 | 1,169.5 | 1,169.5 | 1,138.5 | 1,138.5 | -35.5 | -3% | 7,841,600 |
| 2015/01/13 | 1,177.5 | 1,178 | 1,154 | 1,174 | -9 | -0.8% | 5,117,900 |
| 2015/01/09 | 1,192 | 1,196 | 1,179.5 | 1,183 | +2 | +0.2% | 4,922,500 |
| 2015/01/08 | 1,202 | 1,203 | 1,179.5 | 1,181 | -7 | -0.6% | 5,829,600 |
| 2015/01/07 | 1,179 | 1,194 | 1,174.5 | 1,188 | +6.5 | +0.6% | 7,367,000 |
| 2015/01/06 | 1,209 | 1,210.5 | 1,181.5 | 1,181.5 | -45.5 | -3.7% | 10,954,200 |
| 2015/01/05 | 1,233.5 | 1,240 | 1,217.5 | 1,227 | -15 | -1.2% | 4,878,000 |
| 2014/12/30 | 1,246.5 | 1,251.5 | 1,235.5 | 1,242 | -5 | -0.4% | 3,715,400 |
| 2014/12/29 | 1,247 | 1,251.5 | 1,235 | 1,247 | +4.5 | +0.4% | 3,912,300 |
| 2014/12/26 | 1,233.5 | 1,243.5 | 1,231 | 1,242.5 | +12 | +1% | 2,391,400 |
| 2014/12/25 | 1,230 | 1,233 | 1,222.5 | 1,230.5 | -3 | -0.2% | 3,043,900 |
| 2014/12/24 | 1,235 | 1,239.5 | 1,228.5 | 1,233.5 | +3.5 | +0.3% | 4,857,400 |
| 2014/12/22 | 1,217.5 | 1,235 | 1,211 | 1,230 | +21 | +1.7% | 5,709,800 |
| 2014/12/19 | 1,207.5 | 1,210.5 | 1,194 | 1,209 | +31.5 | +2.7% | 6,523,700 |
| 2014/12/18 | 1,192.5 | 1,203 | 1,174.5 | 1,177.5 | +14 | +1.2% | 6,340,100 |
| 2014/12/17 | 1,169 | 1,180 | 1,163 | 1,163.5 | +6.5 | +0.6% | 6,616,500 |
| 2014/12/16 | 1,179.5 | 1,184 | 1,151.5 | 1,157 | -28 | -2.4% | 6,885,700 |
| 2014/12/15 | 1,196 | 1,203 | 1,185 | 1,185 | -19.5 | -1.6% | 6,530,300 |
| 2014/12/12 | 1,200 | 1,215 | 1,196 | 1,204.5 | -5 | -0.4% | 9,300,700 |
| 2014/12/11 | 1,206 | 1,213 | 1,194 | 1,209.5 | -26 | -2.1% | 9,852,200 |
| 2014/12/10 | 1,252 | 1,255 | 1,234 | 1,235.5 | -23.5 | -1.9% | 7,885,300 |
| 2014/12/09 | 1,264 | 1,266 | 1,255.5 | 1,259 | -7.5 | -0.6% | 4,739,000 |
| 2014/12/08 | 1,265 | 1,267.5 | 1,260 | 1,266.5 | +3 | +0.2% | 3,590,000 |
| 2014/12/05 | 1,258 | 1,264.5 | 1,253 | 1,263.5 | +2 | +0.2% | 3,392,700 |
| 2014/12/04 | 1,260 | 1,265.5 | 1,254 | 1,261.5 | +9 | +0.7% | 5,182,400 |
| 2014/12/03 | 1,267 | 1,267.5 | 1,250 | 1,252.5 | -1.5 | -0.1% | 4,479,300 |
| 2014/12/02 | 1,258 | 1,263 | 1,241 | 1,254 | -6.5 | -0.5% | 7,312,400 |
| 2014/12/01 | 1,275 | 1,279 | 1,260 | 1,260.5 | -5.5 | -0.4% | 5,098,700 |
| 2014/11/28 | 1,263 | 1,267 | 1,252 | 1,266 | +5.5 | +0.4% | 4,236,100 |
| 2014/11/27 | 1,270.5 | 1,275 | 1,260.5 | 1,260.5 | -22 | -1.7% | 4,381,400 |
2501～
2550
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 | 363,900円 | +0.1% | +2.1% | 3.85% | 7.73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 | 288,500円 | -3.8% | -3.1% | 3.99% | 10.77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 | 273,600円 | -3.7% | -4.6% | 3.65% | 8.86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 | 297,900円 | -0.1% | -1.3% | 3.69% | 9.25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 | 573,400円 | +40.5% | +87.2% | 0.91% | 33.46倍 | 16.09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
