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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,192 | 1,234 | 1,185 | 1,228 | +6 | +0.5% | 6,752,800 |
| 2013/06/20 | 1,243 | 1,254 | 1,219 | 1,222 | -33 | -2.6% | 6,037,200 |
| 2013/06/19 | 1,210 | 1,255 | 1,210 | 1,255 | +64 | +5.4% | 6,937,000 |
| 2013/06/18 | 1,203 | 1,207 | 1,180 | 1,191 | -8 | -0.7% | 3,998,400 |
| 2013/06/17 | 1,183 | 1,203 | 1,163 | 1,199 | +15 | +1.3% | 5,072,500 |
| 2013/06/14 | 1,187 | 1,207 | 1,173 | 1,184 | +17 | +1.5% | 10,395,000 |
| 2013/06/13 | 1,200 | 1,201 | 1,162 | 1,167 | -53 | -4.3% | 9,980,900 |
| 2013/06/12 | 1,218 | 1,235 | 1,203 | 1,220 | -17 | -1.4% | 6,680,500 |
| 2013/06/11 | 1,255 | 1,277 | 1,234 | 1,237 | -18 | -1.4% | 7,170,200 |
| 2013/06/10 | 1,254 | 1,262 | 1,240 | 1,255 | +35 | +2.9% | 6,143,000 |
| 2013/06/07 | 1,221 | 1,247 | 1,199 | 1,220 | -19 | -1.5% | 7,945,000 |
| 2013/06/06 | 1,250 | 1,279 | 1,239 | 1,239 | -26 | -2.1% | 7,033,300 |
| 2013/06/05 | 1,286 | 1,313 | 1,264 | 1,265 | -35 | -2.7% | 7,104,900 |
| 2013/06/04 | 1,275 | 1,306 | 1,241 | 1,300 | +17 | +1.3% | 7,634,100 |
| 2013/06/03 | 1,280 | 1,313 | 1,275 | 1,283 | -4 | -0.3% | 7,006,200 |
| 2013/05/31 | 1,339 | 1,344 | 1,283 | 1,287 | -38 | -2.9% | 11,454,100 |
| 2013/05/30 | 1,371 | 1,376 | 1,318 | 1,325 | -75 | -5.4% | 9,522,600 |
| 2013/05/29 | 1,409 | 1,419 | 1,393 | 1,400 | +19 | +1.4% | 7,766,400 |
| 2013/05/28 | 1,351 | 1,404 | 1,343 | 1,381 | +8 | +0.6% | 7,280,200 |
| 2013/05/27 | 1,380 | 1,392 | 1,370 | 1,373 | -60 | -4.2% | 7,034,200 |
| 2013/05/24 | 1,451 | 1,468 | 1,379 | 1,433 | -6 | -0.4% | 12,786,700 |
| 2013/05/23 | 1,524 | 1,563 | 1,439 | 1,439 | -81 | -5.3% | 16,858,000 |
| 2013/05/22 | 1,560 | 1,616 | 1,513 | 1,520 | -41 | -2.6% | 17,458,400 |
| 2013/05/21 | 1,418 | 1,571 | 1,412 | 1,561 | +154 | +10.9% | 24,349,500 |
| 2013/05/20 | 1,370 | 1,409 | 1,368 | 1,407 | +58 | +4.3% | 9,093,700 |
| 2013/05/17 | 1,339 | 1,355 | 1,338 | 1,349 | -1 | -0.1% | 4,575,500 |
| 2013/05/16 | 1,358 | 1,363 | 1,334 | 1,350 | -3 | -0.2% | 7,633,500 |
| 2013/05/15 | 1,341 | 1,367 | 1,341 | 1,353 | +23 | +1.7% | 8,051,400 |
| 2013/05/14 | 1,331 | 1,335 | 1,323 | 1,330 | ±0 | ±0% | 4,685,600 |
| 2013/05/13 | 1,335 | 1,338 | 1,321 | 1,330 | +8 | +0.6% | 7,949,900 |
| 2013/05/10 | 1,336 | 1,340 | 1,309 | 1,322 | +12 | +0.9% | 11,680,500 |
| 2013/05/09 | 1,300 | 1,330 | 1,300 | 1,310 | +20 | +1.6% | 11,615,600 |
| 2013/05/08 | 1,260 | 1,294 | 1,256 | 1,290 | +46 | +3.7% | 18,040,300 |
| 2013/05/07 | 1,234 | 1,252 | 1,230 | 1,244 | +32 | +2.6% | 14,231,400 |
| 2013/05/02 | 1,199 | 1,218 | 1,190 | 1,212 | +8 | +0.7% | 10,111,400 |
| 2013/05/01 | 1,216 | 1,216 | 1,203 | 1,204 | -12 | -1% | 4,583,400 |
| 2013/04/30 | 1,210 | 1,222 | 1,208 | 1,216 | +4 | +0.3% | 5,337,200 |
| 2013/04/26 | 1,230 | 1,230 | 1,205 | 1,212 | -14 | -1.1% | 5,262,100 |
| 2013/04/25 | 1,200 | 1,227 | 1,195 | 1,226 | +33 | +2.8% | 8,949,300 |
| 2013/04/24 | 1,184 | 1,193 | 1,180 | 1,193 | +16 | +1.4% | 5,836,300 |
| 2013/04/23 | 1,176 | 1,185 | 1,171 | 1,177 | ±0 | ±0% | 5,343,700 |
| 2013/04/22 | 1,183 | 1,196 | 1,174 | 1,177 | +13 | +1.1% | 6,037,000 |
| 2013/04/19 | 1,166 | 1,173 | 1,156 | 1,164 | ±0 | ±0% | 5,024,800 |
| 2013/04/18 | 1,180 | 1,182 | 1,162 | 1,164 | -21 | -1.8% | 8,277,100 |
| 2013/04/17 | 1,175 | 1,188 | 1,175 | 1,185 | +11 | +0.9% | 6,847,900 |
| 2013/04/16 | 1,168 | 1,185 | 1,162 | 1,174 | -36 | -3% | 8,644,300 |
| 2013/04/15 | 1,212 | 1,218 | 1,186 | 1,210 | -19 | -1.5% | 7,303,500 |
| 2013/04/12 | 1,230 | 1,230 | 1,216 | 1,229 | +3 | +0.2% | 8,819,600 |
| 2013/04/11 | 1,238 | 1,240 | 1,216 | 1,226 | +4 | +0.3% | 10,544,300 |
| 2013/04/10 | 1,200 | 1,235 | 1,198 | 1,222 | +30 | +2.5% | 13,094,600 |
2901～
2950
件表示中 / 3693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 | 362,700円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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 | 287,000円 | -3.8% | -3.1% | 4.01% | 10.71倍 | 1.09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 | 269,800円 | -3.7% | -4.6% | 3.71% | 8.74倍 | 1.23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 | 290,700円 | -0.1% | -1.3% | 3.78% | 9.03倍 | 1.17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 | 550,500円 | +40.5% | +87.2% | 0.94% | 32.12倍 | 15.45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
