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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,358.5 | 1,367 | 1,357.5 | 1,364.5 | +7.5 | +0.6% | 5,300,800 |
| 2014/09/10 | 1,354 | 1,357.5 | 1,348.5 | 1,357 | -1 | -0.1% | 6,585,300 |
| 2014/09/09 | 1,363.5 | 1,364 | 1,357.5 | 1,358 | -2 | -0.1% | 3,532,200 |
| 2014/09/08 | 1,359 | 1,360 | 1,354 | 1,360 | +7.5 | +0.6% | 3,396,400 |
| 2014/09/05 | 1,358 | 1,361 | 1,349 | 1,352.5 | -0.5 | ±0% | 4,056,700 |
| 2014/09/04 | 1,361 | 1,361 | 1,351 | 1,353 | -4.5 | -0.3% | 3,445,200 |
| 2014/09/03 | 1,370 | 1,371 | 1,355 | 1,357.5 | -4 | -0.3% | 4,345,300 |
| 2014/09/02 | 1,359 | 1,367 | 1,355 | 1,361.5 | +7.5 | +0.6% | 3,356,900 |
| 2014/09/01 | 1,349 | 1,357 | 1,346.5 | 1,354 | +11 | +0.8% | 2,090,500 |
| 2014/08/29 | 1,344 | 1,347 | 1,340 | 1,343 | -3.5 | -0.3% | 4,175,400 |
| 2014/08/28 | 1,352.5 | 1,355.5 | 1,344.5 | 1,346.5 | -5 | -0.4% | 3,111,200 |
| 2014/08/27 | 1,347 | 1,353.5 | 1,344 | 1,351.5 | +3.5 | +0.3% | 2,927,000 |
| 2014/08/26 | 1,357.5 | 1,357.5 | 1,346.5 | 1,348 | -5.5 | -0.4% | 2,290,400 |
| 2014/08/25 | 1,344 | 1,354.5 | 1,344 | 1,353.5 | +14 | +1% | 3,336,900 |
| 2014/08/22 | 1,355 | 1,355.5 | 1,339 | 1,339.5 | -11.5 | -0.9% | 3,641,000 |
| 2014/08/21 | 1,346.5 | 1,353 | 1,343.5 | 1,351 | +11.5 | +0.9% | 4,400,300 |
| 2014/08/20 | 1,346 | 1,347 | 1,338.5 | 1,339.5 | -7 | -0.5% | 3,657,600 |
| 2014/08/19 | 1,345.5 | 1,348 | 1,340.5 | 1,346.5 | +7 | +0.5% | 3,285,000 |
| 2014/08/18 | 1,341 | 1,346 | 1,337 | 1,339.5 | -0.5 | ±0% | 2,340,700 |
| 2014/08/15 | 1,342 | 1,342 | 1,335.5 | 1,340 | -2.5 | -0.2% | 2,498,700 |
| 2014/08/14 | 1,340 | 1,347.5 | 1,338 | 1,342.5 | +7.5 | +0.6% | 3,508,200 |
| 2014/08/13 | 1,330 | 1,339.5 | 1,327.5 | 1,335 | +7 | +0.5% | 2,850,700 |
| 2014/08/12 | 1,314 | 1,332 | 1,312.5 | 1,328 | +14 | +1.1% | 2,629,600 |
| 2014/08/11 | 1,314.5 | 1,317 | 1,305 | 1,314 | +15.5 | +1.2% | 3,504,200 |
| 2014/08/08 | 1,300.5 | 1,310 | 1,293.5 | 1,298.5 | -11.5 | -0.9% | 7,477,600 |
| 2014/08/07 | 1,303.5 | 1,314.5 | 1,295 | 1,310 | +6.5 | +0.5% | 4,560,400 |
| 2014/08/06 | 1,315.5 | 1,318.5 | 1,300.5 | 1,303.5 | -18 | -1.4% | 6,221,800 |
| 2014/08/05 | 1,350 | 1,351 | 1,320.5 | 1,321.5 | -27 | -2% | 5,812,900 |
| 2014/08/04 | 1,344 | 1,355.5 | 1,340.5 | 1,348.5 | +4 | +0.3% | 3,174,500 |
| 2014/08/01 | 1,355 | 1,358 | 1,344.5 | 1,344.5 | -26 | -1.9% | 7,294,400 |
| 2014/07/31 | 1,392 | 1,394 | 1,363 | 1,370.5 | -18 | -1.3% | 3,969,400 |
| 2014/07/30 | 1,390 | 1,391 | 1,383 | 1,388.5 | ±0 | ±0% | 2,158,100 |
| 2014/07/29 | 1,382 | 1,392 | 1,380.5 | 1,388.5 | +8.5 | +0.6% | 2,618,200 |
| 2014/07/28 | 1,371 | 1,382 | 1,370 | 1,380 | +7 | +0.5% | 2,141,800 |
| 2014/07/25 | 1,365 | 1,374.5 | 1,363 | 1,373 | +10 | +0.7% | 2,723,300 |
| 2014/07/24 | 1,366 | 1,370.5 | 1,357.5 | 1,363 | +3.5 | +0.3% | 3,318,600 |
| 2014/07/23 | 1,364 | 1,369 | 1,353.5 | 1,359.5 | -5 | -0.4% | 4,568,200 |
| 2014/07/22 | 1,370.5 | 1,374.5 | 1,360.5 | 1,364.5 | +6.5 | +0.5% | 2,881,600 |
| 2014/07/18 | 1,355 | 1,359 | 1,344 | 1,358 | -10 | -0.7% | 3,131,200 |
| 2014/07/17 | 1,375 | 1,377 | 1,362 | 1,368 | -1 | -0.1% | 2,676,400 |
| 2014/07/16 | 1,360 | 1,372 | 1,359 | 1,369 | ±0 | ±0% | 2,525,300 |
| 2014/07/15 | 1,374 | 1,383 | 1,368 | 1,369 | ±0 | ±0% | 2,270,500 |
| 2014/07/14 | 1,355 | 1,370 | 1,355 | 1,369 | +22 | +1.6% | 2,809,500 |
| 2014/07/11 | 1,343 | 1,351 | 1,339 | 1,347 | -6 | -0.4% | 3,697,000 |
| 2014/07/10 | 1,364 | 1,366 | 1,352 | 1,353 | -15 | -1.1% | 3,454,000 |
| 2014/07/09 | 1,361 | 1,368 | 1,360 | 1,368 | -5 | -0.4% | 2,720,100 |
| 2014/07/08 | 1,380 | 1,381 | 1,364 | 1,373 | -13 | -0.9% | 4,875,400 |
| 2014/07/07 | 1,389 | 1,392 | 1,383 | 1,386 | -5 | -0.4% | 2,108,300 |
| 2014/07/04 | 1,390 | 1,392 | 1,383 | 1,391 | +5 | +0.4% | 3,201,300 |
| 2014/07/03 | 1,390 | 1,390 | 1,379 | 1,386 | +5 | +0.4% | 3,000,300 |
2601～
2650
件表示中 / 3695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 | 364,800円 | +0.1% | +2.1% | 3.84% | 7.74倍 | 0.95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 | 289,200円 | -3.8% | -3.1% | 3.98% | 10.80倍 | 1.10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 | 297,700円 | -0.1% | -1.3% | 3.69% | 9.24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 | 572,900円 | +40.5% | +87.2% | 0.91% | 33.43倍 | 16.08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
