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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 1,219 | 1,229.5 | 1,208 | 1,227 | +7 | +0.6% | 5,796,300 |
| 2014/11/07 | 1,198.5 | 1,221.5 | 1,198 | 1,220 | +26.5 | +2.2% | 6,942,700 |
| 2014/11/06 | 1,214 | 1,215.5 | 1,191.5 | 1,193.5 | -18 | -1.5% | 6,621,600 |
| 2014/11/05 | 1,207.5 | 1,213.5 | 1,197.5 | 1,211.5 | +6.5 | +0.5% | 8,355,200 |
| 2014/11/04 | 1,236 | 1,236 | 1,200 | 1,205 | +29 | +2.5% | 19,341,100 |
| 2014/10/31 | 1,163.5 | 1,198 | 1,154 | 1,176 | +29.5 | +2.6% | 10,480,100 |
| 2014/10/30 | 1,153.5 | 1,158 | 1,143 | 1,146.5 | -12 | -1% | 6,158,200 |
| 2014/10/29 | 1,133 | 1,161.5 | 1,132.5 | 1,158.5 | +34.5 | +3.1% | 5,192,800 |
| 2014/10/28 | 1,130 | 1,134.5 | 1,116.5 | 1,124 | -9 | -0.8% | 3,587,500 |
| 2014/10/27 | 1,124.5 | 1,138 | 1,122.5 | 1,133 | +18 | +1.6% | 4,699,800 |
| 2014/10/24 | 1,110 | 1,119 | 1,101 | 1,115 | +19.5 | +1.8% | 5,055,800 |
| 2014/10/23 | 1,098 | 1,104.5 | 1,089 | 1,095.5 | -3.5 | -0.3% | 4,757,800 |
| 2014/10/22 | 1,100.5 | 1,113 | 1,092 | 1,099 | +12.5 | +1.2% | 7,158,400 |
| 2014/10/21 | 1,106 | 1,107.5 | 1,086.5 | 1,086.5 | -28 | -2.5% | 7,230,800 |
| 2014/10/20 | 1,095.5 | 1,120.5 | 1,095 | 1,114.5 | +42.5 | +4% | 10,087,400 |
| 2014/10/17 | 1,070 | 1,079 | 1,063.5 | 1,072 | +2 | +0.2% | 13,828,400 |
| 2014/10/16 | 1,057.5 | 1,073 | 1,054 | 1,070 | -17.5 | -1.6% | 10,342,100 |
| 2014/10/15 | 1,101 | 1,102.5 | 1,078 | 1,087.5 | -11.5 | -1% | 11,553,700 |
| 2014/10/14 | 1,105 | 1,120 | 1,095.5 | 1,099 | -37 | -3.3% | 13,450,700 |
| 2014/10/10 | 1,125 | 1,139.5 | 1,123 | 1,136 | -2 | -0.2% | 10,785,600 |
| 2014/10/09 | 1,157 | 1,158.5 | 1,135 | 1,138 | -22.5 | -1.9% | 6,809,100 |
| 2014/10/08 | 1,147.5 | 1,168.5 | 1,137.5 | 1,160.5 | +3 | +0.3% | 9,439,600 |
| 2014/10/07 | 1,161 | 1,178 | 1,153.5 | 1,157.5 | -12 | -1% | 10,790,300 |
| 2014/10/06 | 1,199 | 1,199.5 | 1,168.5 | 1,169.5 | -21.5 | -1.8% | 13,903,600 |
| 2014/10/03 | 1,195 | 1,200 | 1,184 | 1,191 | -4.5 | -0.4% | 9,077,100 |
| 2014/10/02 | 1,205 | 1,206 | 1,193 | 1,195.5 | -20 | -1.6% | 13,908,900 |
| 2014/10/01 | 1,211.5 | 1,221 | 1,207 | 1,215.5 | +5 | +0.4% | 16,959,600 |
| 2014/09/30 | 1,197 | 1,224 | 1,195 | 1,210.5 | -166.5 | -12.1% | 49,510,800 |
| 2014/09/29 | 1,380 | 1,383.5 | 1,372.5 | 1,377 | +1 | +0.1% | 4,230,900 |
| 2014/09/26 | 1,375 | 1,394 | 1,373 | 1,376 | -43.5 | -3.1% | 6,006,200 |
| 2014/09/25 | 1,408 | 1,419.5 | 1,406 | 1,419.5 | +16.5 | +1.2% | 6,176,500 |
| 2014/09/24 | 1,396.5 | 1,407.5 | 1,395.5 | 1,403 | +5 | +0.4% | 6,448,700 |
| 2014/09/22 | 1,392.5 | 1,400 | 1,390 | 1,398 | +15 | +1.1% | 4,922,200 |
| 2014/09/19 | 1,376 | 1,386 | 1,372.5 | 1,383 | +12.5 | +0.9% | 5,564,500 |
| 2014/09/18 | 1,377 | 1,379 | 1,370 | 1,370.5 | +6.5 | +0.5% | 4,620,700 |
| 2014/09/17 | 1,375.5 | 1,378.5 | 1,363 | 1,364 | -7.5 | -0.5% | 4,763,800 |
| 2014/09/16 | 1,366.5 | 1,374.5 | 1,364.5 | 1,371.5 | +5 | +0.4% | 4,748,000 |
| 2014/09/12 | 1,367 | 1,367 | 1,360 | 1,366.5 | +2 | +0.1% | 8,039,900 |
| 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 |
2651～
2700
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
