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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,460 | 1,467.5 | 1,448 | 1,465 | +13 | +0.9% | 3,574,100 |
| 2015/06/22 | 1,445.5 | 1,456.5 | 1,439.5 | 1,452 | -2 | -0.1% | 3,412,800 |
| 2015/06/19 | 1,456 | 1,456 | 1,438 | 1,454 | +10.5 | +0.7% | 5,738,900 |
| 2015/06/18 | 1,466 | 1,467.5 | 1,443.5 | 1,443.5 | -22.5 | -1.5% | 4,119,800 |
| 2015/06/17 | 1,479 | 1,482.5 | 1,465 | 1,466 | -6 | -0.4% | 2,443,800 |
| 2015/06/16 | 1,466 | 1,482.5 | 1,466 | 1,472 | -4 | -0.3% | 2,779,700 |
| 2015/06/15 | 1,477.5 | 1,483 | 1,469 | 1,476 | +4.5 | +0.3% | 3,863,900 |
| 2015/06/12 | 1,471.5 | 1,473.5 | 1,463.5 | 1,471.5 | -3 | -0.2% | 5,293,900 |
| 2015/06/11 | 1,457.5 | 1,474.5 | 1,457 | 1,474.5 | +26.5 | +1.8% | 3,667,800 |
| 2015/06/10 | 1,454 | 1,465 | 1,442.5 | 1,448 | -6 | -0.4% | 4,649,000 |
| 2015/06/09 | 1,473 | 1,477.5 | 1,451 | 1,454 | -24.5 | -1.7% | 3,775,400 |
| 2015/06/08 | 1,472 | 1,484.5 | 1,468.5 | 1,478.5 | +14.5 | +1% | 4,282,200 |
| 2015/06/05 | 1,475 | 1,482 | 1,458 | 1,464 | -15.5 | -1% | 4,181,400 |
| 2015/06/04 | 1,480 | 1,483.5 | 1,471 | 1,479.5 | +8.5 | +0.6% | 2,911,300 |
| 2015/06/03 | 1,457 | 1,474.5 | 1,453 | 1,471 | +18 | +1.2% | 5,097,000 |
| 2015/06/02 | 1,474 | 1,479 | 1,450 | 1,453 | -20.5 | -1.4% | 4,946,400 |
| 2015/06/01 | 1,466 | 1,475.5 | 1,451 | 1,473.5 | -8 | -0.5% | 4,192,700 |
| 2015/05/29 | 1,478.5 | 1,485 | 1,468 | 1,481.5 | -0.5 | ±0% | 6,689,100 |
| 2015/05/28 | 1,489.5 | 1,494 | 1,474.5 | 1,482 | +5.5 | +0.4% | 4,811,800 |
| 2015/05/27 | 1,484 | 1,485 | 1,467.5 | 1,476.5 | -13 | -0.9% | 4,301,000 |
| 2015/05/26 | 1,481 | 1,493 | 1,476 | 1,489.5 | +8.5 | +0.6% | 3,541,100 |
| 2015/05/25 | 1,479 | 1,483 | 1,470.5 | 1,481 | +11.5 | +0.8% | 2,743,700 |
| 2015/05/22 | 1,465 | 1,469.5 | 1,455 | 1,469.5 | +6.5 | +0.4% | 3,425,100 |
| 2015/05/21 | 1,461 | 1,465 | 1,449.5 | 1,463 | +2 | +0.1% | 4,112,600 |
| 2015/05/20 | 1,498 | 1,500 | 1,459.5 | 1,461 | -31.5 | -2.1% | 6,632,400 |
| 2015/05/19 | 1,480.5 | 1,513 | 1,475.5 | 1,492.5 | +16 | +1.1% | 6,924,100 |
| 2015/05/18 | 1,429 | 1,477 | 1,427 | 1,476.5 | +61.5 | +4.3% | 8,548,800 |
| 2015/05/15 | 1,444.5 | 1,445 | 1,410 | 1,415 | -35 | -2.4% | 6,788,000 |
| 2015/05/14 | 1,446 | 1,456.5 | 1,438 | 1,450 | +4.5 | +0.3% | 4,276,500 |
| 2015/05/13 | 1,435 | 1,447.5 | 1,425 | 1,445.5 | -0.5 | ±0% | 4,529,800 |
| 2015/05/12 | 1,446 | 1,446 | 1,419 | 1,446 | +4.5 | +0.3% | 5,742,200 |
| 2015/05/11 | 1,421 | 1,444 | 1,419.5 | 1,441.5 | +38 | +2.7% | 6,842,900 |
| 2015/05/08 | 1,403.5 | 1,419.5 | 1,398 | 1,403.5 | +10.5 | +0.8% | 7,720,800 |
| 2015/05/07 | 1,404.5 | 1,410 | 1,390.5 | 1,393 | -15 | -1.1% | 5,773,600 |
| 2015/05/01 | 1,388.5 | 1,428 | 1,387.5 | 1,408 | -10.5 | -0.7% | 7,409,400 |
| 2015/04/30 | 1,405 | 1,428 | 1,400 | 1,418.5 | +9.5 | +0.7% | 8,764,800 |
| 2015/04/28 | 1,395 | 1,410 | 1,393.5 | 1,409 | +18 | +1.3% | 6,452,700 |
| 2015/04/27 | 1,380 | 1,393 | 1,378 | 1,391 | +13 | +0.9% | 3,659,100 |
| 2015/04/24 | 1,387.5 | 1,393 | 1,375 | 1,378 | -10 | -0.7% | 3,898,000 |
| 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 |
2501～
2550
件表示中 / 3783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 | 432,300円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 | 364,400円 | -3.8% | -3.1% | 3.16% | 13.60倍 | 1.39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 | 351,400円 | -3.7% | -4.6% | 2.85% | 11.34倍 | 1.59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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19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
