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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,386 | 1,389 | 1,378 | 1,381 | -4 | -0.3% | 3,479,700 |
| 2014/07/01 | 1,369 | 1,393 | 1,369 | 1,385 | +17 | +1.2% | 5,603,000 |
| 2014/06/30 | 1,357 | 1,368 | 1,355 | 1,368 | +12 | +0.9% | 3,619,400 |
| 2014/06/27 | 1,364 | 1,365 | 1,342 | 1,356 | -5 | -0.4% | 3,531,400 |
| 2014/06/26 | 1,358 | 1,367 | 1,357 | 1,361 | +1 | +0.1% | 2,194,800 |
| 2014/06/25 | 1,365 | 1,372 | 1,358 | 1,360 | -5 | -0.4% | 2,931,600 |
| 2014/06/24 | 1,362 | 1,369 | 1,352 | 1,365 | -7 | -0.5% | 3,014,100 |
| 2014/06/23 | 1,369 | 1,374 | 1,365 | 1,372 | +8 | +0.6% | 2,828,100 |
| 2014/06/20 | 1,375 | 1,377 | 1,364 | 1,364 | -6 | -0.4% | 6,555,800 |
| 2014/06/19 | 1,350 | 1,374 | 1,349 | 1,370 | +20 | +1.5% | 5,569,600 |
| 2014/06/18 | 1,343 | 1,355 | 1,342 | 1,350 | +9 | +0.7% | 4,090,200 |
| 2014/06/17 | 1,339 | 1,347 | 1,335 | 1,341 | +9 | +0.7% | 3,745,600 |
| 2014/06/16 | 1,339 | 1,340 | 1,329 | 1,332 | -6 | -0.4% | 3,076,100 |
| 2014/06/13 | 1,325 | 1,343 | 1,323 | 1,338 | -2 | -0.1% | 6,618,700 |
| 2014/06/12 | 1,336 | 1,340 | 1,326 | 1,340 | -1 | -0.1% | 4,241,200 |
| 2014/06/11 | 1,341 | 1,352 | 1,337 | 1,341 | -3 | -0.2% | 3,800,000 |
| 2014/06/10 | 1,351 | 1,357 | 1,340 | 1,344 | -9 | -0.7% | 4,100,700 |
| 2014/06/09 | 1,357 | 1,358 | 1,350 | 1,353 | +3 | +0.2% | 3,431,600 |
| 2014/06/06 | 1,352 | 1,357 | 1,346 | 1,350 | +5 | +0.4% | 4,542,900 |
| 2014/06/05 | 1,354 | 1,358 | 1,341 | 1,345 | -12 | -0.9% | 3,969,000 |
| 2014/06/04 | 1,355 | 1,357 | 1,350 | 1,357 | +2 | +0.1% | 3,851,400 |
| 2014/06/03 | 1,349 | 1,356 | 1,344 | 1,355 | +10 | +0.7% | 4,760,700 |
| 2014/06/02 | 1,335 | 1,349 | 1,335 | 1,345 | +13 | +1% | 3,831,600 |
| 2014/05/30 | 1,341 | 1,343 | 1,330 | 1,332 | -4 | -0.3% | 4,069,800 |
| 2014/05/29 | 1,331 | 1,339 | 1,323 | 1,336 | -2 | -0.1% | 3,170,500 |
| 2014/05/28 | 1,346 | 1,350 | 1,336 | 1,338 | -7 | -0.5% | 3,254,800 |
| 2014/05/27 | 1,346 | 1,354 | 1,342 | 1,345 | -1 | -0.1% | 4,195,800 |
| 2014/05/26 | 1,343 | 1,350 | 1,338 | 1,346 | +4 | +0.3% | 3,615,600 |
| 2014/05/23 | 1,322 | 1,360 | 1,318 | 1,342 | +33 | +2.5% | 9,323,800 |
| 2014/05/22 | 1,282 | 1,312 | 1,281 | 1,309 | +34 | +2.7% | 5,342,100 |
| 2014/05/21 | 1,276 | 1,281 | 1,271 | 1,275 | -7 | -0.5% | 3,089,900 |
| 2014/05/20 | 1,284 | 1,287 | 1,277 | 1,282 | +6 | +0.5% | 3,255,300 |
| 2014/05/19 | 1,284 | 1,289 | 1,271 | 1,276 | -8 | -0.6% | 3,842,700 |
| 2014/05/16 | 1,285 | 1,286 | 1,275 | 1,284 | -13 | -1% | 4,512,800 |
| 2014/05/15 | 1,289 | 1,302 | 1,287 | 1,297 | -10 | -0.8% | 4,624,300 |
| 2014/05/14 | 1,308 | 1,312 | 1,299 | 1,307 | -5 | -0.4% | 3,863,900 |
| 2014/05/13 | 1,309 | 1,317 | 1,301 | 1,312 | +25 | +1.9% | 4,759,800 |
| 2014/05/12 | 1,288 | 1,296 | 1,285 | 1,287 | -5 | -0.4% | 3,620,400 |
| 2014/05/09 | 1,277 | 1,297 | 1,273 | 1,292 | +5 | +0.4% | 5,342,700 |
| 2014/05/08 | 1,269 | 1,293 | 1,267 | 1,287 | +24 | +1.9% | 5,828,300 |
| 2014/05/07 | 1,302 | 1,304 | 1,261 | 1,263 | -41 | -3.1% | 9,253,400 |
| 2014/05/02 | 1,325 | 1,332 | 1,300 | 1,304 | -17 | -1.3% | 6,465,800 |
| 2014/05/01 | 1,325 | 1,356 | 1,307 | 1,321 | -6 | -0.5% | 8,976,400 |
| 2014/04/30 | 1,344 | 1,345 | 1,320 | 1,327 | -17 | -1.3% | 4,711,400 |
| 2014/04/28 | 1,350 | 1,350 | 1,336 | 1,344 | -17 | -1.2% | 3,637,200 |
| 2014/04/25 | 1,360 | 1,364 | 1,351 | 1,361 | -4 | -0.3% | 4,805,100 |
| 2014/04/24 | 1,348 | 1,365 | 1,344 | 1,365 | +15 | +1.1% | 6,575,400 |
| 2014/04/23 | 1,336 | 1,350 | 1,336 | 1,350 | +23 | +1.7% | 4,781,500 |
| 2014/04/22 | 1,336 | 1,343 | 1,327 | 1,327 | -2 | -0.2% | 2,217,400 |
| 2014/04/21 | 1,335 | 1,342 | 1,328 | 1,329 | -6 | -0.4% | 1,991,700 |
2651～
2700
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
