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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,333 | 1,336 | 1,327 | 1,335 | ±0 | ±0% | 1,547,700 |
| 2014/04/17 | 1,328 | 1,345 | 1,324 | 1,335 | +11 | +0.8% | 4,731,800 |
| 2014/04/16 | 1,292 | 1,325 | 1,289 | 1,324 | +37 | +2.9% | 4,525,100 |
| 2014/04/15 | 1,299 | 1,302 | 1,283 | 1,287 | -5 | -0.4% | 4,043,600 |
| 2014/04/14 | 1,274 | 1,301 | 1,272 | 1,292 | +6 | +0.5% | 4,119,800 |
| 2014/04/11 | 1,260 | 1,293 | 1,260 | 1,286 | -2 | -0.2% | 6,276,000 |
| 2014/04/10 | 1,294 | 1,312 | 1,285 | 1,288 | +16 | +1.3% | 3,975,600 |
| 2014/04/09 | 1,290 | 1,301 | 1,262 | 1,272 | -29 | -2.2% | 8,252,200 |
| 2014/04/08 | 1,313 | 1,317 | 1,296 | 1,301 | -24 | -1.8% | 5,290,200 |
| 2014/04/07 | 1,326 | 1,338 | 1,322 | 1,325 | -16 | -1.2% | 3,074,400 |
| 2014/04/04 | 1,351 | 1,353 | 1,337 | 1,341 | -19 | -1.4% | 4,506,800 |
| 2014/04/03 | 1,353 | 1,366 | 1,351 | 1,360 | +10 | +0.7% | 7,384,500 |
| 2014/04/02 | 1,334 | 1,356 | 1,329 | 1,350 | +24 | +1.8% | 9,763,000 |
| 2014/04/01 | 1,325 | 1,327 | 1,307 | 1,326 | +13 | +1% | 5,353,700 |
| 2014/03/31 | 1,300 | 1,316 | 1,299 | 1,313 | +19 | +1.5% | 4,124,000 |
| 2014/03/28 | 1,285 | 1,294 | 1,274 | 1,294 | +11 | +0.9% | 4,151,700 |
| 2014/03/27 | 1,261 | 1,285 | 1,250 | 1,283 | -3 | -0.2% | 5,432,900 |
| 2014/03/26 | 1,283 | 1,290 | 1,275 | 1,286 | +8 | +0.6% | 5,523,000 |
| 2014/03/25 | 1,269 | 1,282 | 1,260 | 1,278 | +11 | +0.9% | 4,816,000 |
| 2014/03/24 | 1,271 | 1,285 | 1,259 | 1,267 | -6 | -0.5% | 5,925,800 |
| 2014/03/20 | 1,293 | 1,295 | 1,273 | 1,273 | -11 | -0.9% | 4,916,100 |
| 2014/03/19 | 1,300 | 1,304 | 1,280 | 1,284 | -3 | -0.2% | 4,383,700 |
| 2014/03/18 | 1,299 | 1,301 | 1,286 | 1,287 | +13 | +1% | 3,511,600 |
| 2014/03/17 | 1,294 | 1,297 | 1,266 | 1,274 | -21 | -1.6% | 5,699,100 |
| 2014/03/14 | 1,300 | 1,313 | 1,293 | 1,295 | -26 | -2% | 9,966,300 |
| 2014/03/13 | 1,327 | 1,334 | 1,320 | 1,321 | -10 | -0.8% | 3,890,500 |
| 2014/03/12 | 1,352 | 1,354 | 1,328 | 1,331 | -33 | -2.4% | 6,209,400 |
| 2014/03/11 | 1,362 | 1,373 | 1,356 | 1,364 | -1 | -0.1% | 6,677,100 |
| 2014/03/10 | 1,371 | 1,375 | 1,355 | 1,365 | -9 | -0.7% | 6,056,300 |
| 2014/03/07 | 1,377 | 1,380 | 1,367 | 1,374 | +1 | +0.1% | 5,873,900 |
| 2014/03/06 | 1,365 | 1,383 | 1,361 | 1,373 | +8 | +0.6% | 8,911,300 |
| 2014/03/05 | 1,365 | 1,369 | 1,358 | 1,365 | +15 | +1.1% | 6,007,200 |
| 2014/03/04 | 1,320 | 1,353 | 1,317 | 1,350 | +14 | +1% | 6,407,600 |
| 2014/03/03 | 1,335 | 1,338 | 1,313 | 1,336 | -6 | -0.4% | 5,739,800 |
| 2014/02/28 | 1,341 | 1,345 | 1,331 | 1,342 | +2 | +0.1% | 5,640,500 |
| 2014/02/27 | 1,335 | 1,349 | 1,327 | 1,340 | +4 | +0.3% | 6,495,000 |
| 2014/02/26 | 1,332 | 1,340 | 1,327 | 1,336 | -5 | -0.4% | 3,431,500 |
| 2014/02/25 | 1,336 | 1,342 | 1,332 | 1,341 | +8 | +0.6% | 6,041,700 |
| 2014/02/24 | 1,335 | 1,342 | 1,316 | 1,333 | +2 | +0.2% | 5,342,900 |
| 2014/02/21 | 1,329 | 1,333 | 1,319 | 1,331 | +18 | +1.4% | 5,817,600 |
| 2014/02/20 | 1,330 | 1,334 | 1,308 | 1,313 | -20 | -1.5% | 5,558,200 |
| 2014/02/19 | 1,312 | 1,333 | 1,309 | 1,333 | +11 | +0.8% | 5,938,000 |
| 2014/02/18 | 1,305 | 1,325 | 1,297 | 1,322 | +13 | +1% | 7,918,900 |
| 2014/02/17 | 1,308 | 1,312 | 1,292 | 1,309 | +2 | +0.2% | 5,521,100 |
| 2014/02/14 | 1,309 | 1,322 | 1,287 | 1,307 | +1 | +0.1% | 7,361,800 |
| 2014/02/13 | 1,323 | 1,332 | 1,301 | 1,306 | -18 | -1.4% | 6,804,100 |
| 2014/02/12 | 1,299 | 1,332 | 1,296 | 1,324 | +32 | +2.5% | 9,639,500 |
| 2014/02/10 | 1,296 | 1,299 | 1,276 | 1,292 | +9 | +0.7% | 4,291,900 |
| 2014/02/07 | 1,263 | 1,284 | 1,261 | 1,283 | +38 | +3.1% | 5,116,500 |
| 2014/02/06 | 1,231 | 1,257 | 1,224 | 1,245 | +16 | +1.3% | 7,039,400 |
2701～
2750
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
