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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,216 | 1,239 | 1,199 | 1,229 | +39 | +3.3% | 7,870,700 |
| 2014/02/04 | 1,234 | 1,235 | 1,180 | 1,190 | -70 | -5.6% | 14,048,700 |
| 2014/02/03 | 1,285 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 5,094,500 |
| 2014/01/31 | 1,309 | 1,310 | 1,287 | 1,290 | +3 | +0.2% | 6,096,500 |
| 2014/01/30 | 1,305 | 1,308 | 1,282 | 1,287 | -43 | -3.2% | 7,646,400 |
| 2014/01/29 | 1,306 | 1,330 | 1,296 | 1,330 | +52 | +4.1% | 6,567,600 |
| 2014/01/28 | 1,297 | 1,298 | 1,277 | 1,278 | +8 | +0.6% | 6,403,000 |
| 2014/01/27 | 1,273 | 1,278 | 1,266 | 1,270 | -31 | -2.4% | 6,446,300 |
| 2014/01/24 | 1,303 | 1,309 | 1,295 | 1,301 | -11 | -0.8% | 7,791,500 |
| 2014/01/23 | 1,332 | 1,333 | 1,311 | 1,312 | -15 | -1.1% | 5,979,300 |
| 2014/01/22 | 1,325 | 1,330 | 1,314 | 1,327 | +6 | +0.5% | 5,261,400 |
| 2014/01/21 | 1,331 | 1,332 | 1,321 | 1,321 | -6 | -0.5% | 4,125,600 |
| 2014/01/20 | 1,330 | 1,334 | 1,322 | 1,327 | -5 | -0.4% | 4,290,800 |
| 2014/01/17 | 1,319 | 1,335 | 1,317 | 1,332 | +7 | +0.5% | 5,117,000 |
| 2014/01/16 | 1,336 | 1,344 | 1,325 | 1,325 | -5 | -0.4% | 5,208,400 |
| 2014/01/15 | 1,319 | 1,330 | 1,314 | 1,330 | +24 | +1.8% | 5,550,500 |
| 2014/01/14 | 1,301 | 1,316 | 1,298 | 1,306 | -12 | -0.9% | 5,748,700 |
| 2014/01/10 | 1,312 | 1,321 | 1,311 | 1,318 | -2 | -0.2% | 4,117,300 |
| 2014/01/09 | 1,328 | 1,329 | 1,315 | 1,320 | -6 | -0.5% | 4,090,600 |
| 2014/01/08 | 1,311 | 1,326 | 1,311 | 1,326 | +22 | +1.7% | 4,492,100 |
| 2014/01/07 | 1,309 | 1,313 | 1,300 | 1,304 | -7 | -0.5% | 4,108,100 |
| 2014/01/06 | 1,320 | 1,326 | 1,305 | 1,311 | -10 | -0.8% | 6,814,900 |
| 2013/12/30 | 1,301 | 1,322 | 1,301 | 1,321 | +28 | +2.2% | 6,319,500 |
| 2013/12/27 | 1,290 | 1,295 | 1,283 | 1,293 | +5 | +0.4% | 4,323,300 |
| 2013/12/26 | 1,276 | 1,294 | 1,272 | 1,288 | +18 | +1.4% | 5,005,400 |
| 2013/12/25 | 1,268 | 1,270 | 1,262 | 1,270 | +2 | +0.2% | 4,372,300 |
| 2013/12/24 | 1,275 | 1,278 | 1,265 | 1,268 | ±0 | ±0% | 7,051,800 |
| 2013/12/20 | 1,257 | 1,269 | 1,252 | 1,268 | +12 | +1% | 7,971,100 |
| 2013/12/19 | 1,248 | 1,256 | 1,247 | 1,256 | +17 | +1.4% | 8,638,300 |
| 2013/12/18 | 1,224 | 1,239 | 1,222 | 1,239 | +20 | +1.6% | 6,651,800 |
| 2013/12/17 | 1,225 | 1,228 | 1,214 | 1,219 | +4 | +0.3% | 5,254,400 |
| 2013/12/16 | 1,225 | 1,228 | 1,209 | 1,215 | -11 | -0.9% | 7,418,100 |
| 2013/12/13 | 1,231 | 1,240 | 1,226 | 1,226 | -19 | -1.5% | 15,818,800 |
| 2013/12/12 | 1,248 | 1,255 | 1,239 | 1,245 | -10 | -0.8% | 9,198,300 |
| 2013/12/11 | 1,252 | 1,257 | 1,247 | 1,255 | -5 | -0.4% | 5,384,600 |
| 2013/12/10 | 1,257 | 1,262 | 1,252 | 1,260 | +10 | +0.8% | 5,301,000 |
| 2013/12/09 | 1,251 | 1,254 | 1,241 | 1,250 | +12 | +1% | 4,491,600 |
| 2013/12/06 | 1,230 | 1,241 | 1,230 | 1,238 | +8 | +0.7% | 4,924,700 |
| 2013/12/05 | 1,242 | 1,246 | 1,230 | 1,230 | -15 | -1.2% | 7,540,800 |
| 2013/12/04 | 1,259 | 1,260 | 1,245 | 1,245 | -18 | -1.4% | 6,368,800 |
| 2013/12/03 | 1,269 | 1,270 | 1,261 | 1,263 | -2 | -0.2% | 4,094,600 |
| 2013/12/02 | 1,273 | 1,276 | 1,263 | 1,265 | -2 | -0.2% | 4,387,000 |
| 2013/11/29 | 1,257 | 1,268 | 1,253 | 1,267 | +10 | +0.8% | 6,857,200 |
| 2013/11/28 | 1,266 | 1,268 | 1,250 | 1,257 | -4 | -0.3% | 8,145,600 |
| 2013/11/27 | 1,260 | 1,268 | 1,260 | 1,261 | -3 | -0.2% | 4,097,900 |
| 2013/11/26 | 1,281 | 1,285 | 1,264 | 1,264 | -23 | -1.8% | 8,125,800 |
| 2013/11/25 | 1,298 | 1,299 | 1,281 | 1,287 | -8 | -0.6% | 7,138,900 |
| 2013/11/22 | 1,298 | 1,299 | 1,285 | 1,295 | +7 | +0.5% | 5,789,400 |
| 2013/11/21 | 1,283 | 1,289 | 1,279 | 1,288 | +9 | +0.7% | 4,996,800 |
| 2013/11/20 | 1,283 | 1,287 | 1,272 | 1,279 | +5 | +0.4% | 6,078,700 |
2751～
2800
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
