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 |
|---|---|---|---|---|---|---|---|
| 2012/04/11 | 1,122 | 1,128 | 1,114 | 1,126 | -10 | -0.9% | 5,658,900 |
| 2012/04/10 | 1,152 | 1,155 | 1,132 | 1,136 | -7 | -0.6% | 3,816,000 |
| 2012/04/09 | 1,143 | 1,156 | 1,137 | 1,143 | -17 | -1.5% | 3,140,700 |
| 2012/04/06 | 1,173 | 1,175 | 1,157 | 1,160 | -21 | -1.8% | 3,408,200 |
| 2012/04/05 | 1,160 | 1,185 | 1,159 | 1,181 | +1 | +0.1% | 3,837,800 |
| 2012/04/04 | 1,201 | 1,208 | 1,176 | 1,180 | -19 | -1.6% | 5,021,200 |
| 2012/04/03 | 1,205 | 1,211 | 1,196 | 1,199 | -10 | -0.8% | 2,521,400 |
| 2012/04/02 | 1,220 | 1,221 | 1,202 | 1,209 | +13 | +1.1% | 4,160,100 |
| 2012/03/30 | 1,201 | 1,215 | 1,195 | 1,196 | -7 | -0.6% | 4,614,700 |
| 2012/03/29 | 1,234 | 1,234 | 1,200 | 1,203 | -37 | -3% | 7,290,000 |
| 2012/03/28 | 1,249 | 1,256 | 1,235 | 1,240 | -40 | -3.1% | 6,881,300 |
| 2012/03/27 | 1,270 | 1,284 | 1,267 | 1,280 | +28 | +2.2% | 6,696,700 |
| 2012/03/26 | 1,237 | 1,255 | 1,236 | 1,252 | +16 | +1.3% | 4,085,300 |
| 2012/03/23 | 1,238 | 1,240 | 1,231 | 1,236 | -12 | -1% | 3,330,300 |
| 2012/03/22 | 1,247 | 1,250 | 1,238 | 1,248 | +1 | +0.1% | 4,716,800 |
| 2012/03/21 | 1,258 | 1,259 | 1,246 | 1,247 | -17 | -1.3% | 4,458,300 |
| 2012/03/19 | 1,262 | 1,272 | 1,260 | 1,264 | +13 | +1% | 3,865,100 |
| 2012/03/16 | 1,241 | 1,251 | 1,239 | 1,251 | +7 | +0.6% | 3,134,800 |
| 2012/03/15 | 1,243 | 1,246 | 1,235 | 1,244 | +7 | +0.6% | 3,441,600 |
| 2012/03/14 | 1,240 | 1,245 | 1,237 | 1,237 | +14 | +1.1% | 3,920,000 |
| 2012/03/13 | 1,225 | 1,235 | 1,222 | 1,223 | -2 | -0.2% | 4,384,900 |
| 2012/03/12 | 1,238 | 1,238 | 1,225 | 1,225 | -1 | -0.1% | 3,547,600 |
| 2012/03/09 | 1,245 | 1,246 | 1,225 | 1,226 | +5 | +0.4% | 8,975,400 |
| 2012/03/08 | 1,191 | 1,222 | 1,190 | 1,221 | +41 | +3.5% | 6,621,200 |
| 2012/03/07 | 1,160 | 1,180 | 1,159 | 1,180 | -10 | -0.8% | 4,595,700 |
| 2012/03/06 | 1,210 | 1,210 | 1,176 | 1,190 | -17 | -1.4% | 7,208,500 |
| 2012/03/05 | 1,213 | 1,216 | 1,201 | 1,207 | -4 | -0.3% | 3,001,400 |
| 2012/03/02 | 1,207 | 1,214 | 1,202 | 1,211 | +20 | +1.7% | 4,877,600 |
| 2012/03/01 | 1,208 | 1,216 | 1,184 | 1,191 | -14 | -1.2% | 5,798,400 |
| 2012/02/29 | 1,207 | 1,218 | 1,200 | 1,205 | +6 | +0.5% | 6,537,300 |
| 2012/02/28 | 1,190 | 1,199 | 1,182 | 1,199 | ±0 | ±0% | 4,763,300 |
| 2012/02/27 | 1,209 | 1,213 | 1,197 | 1,199 | +11 | +0.9% | 5,761,400 |
| 2012/02/24 | 1,184 | 1,200 | 1,182 | 1,188 | +2 | +0.2% | 6,195,900 |
| 2012/02/23 | 1,181 | 1,188 | 1,173 | 1,186 | +3 | +0.3% | 3,885,000 |
| 2012/02/22 | 1,180 | 1,190 | 1,175 | 1,183 | +3 | +0.3% | 5,190,700 |
| 2012/02/21 | 1,184 | 1,191 | 1,173 | 1,180 | -3 | -0.3% | 4,101,700 |
| 2012/02/20 | 1,197 | 1,201 | 1,179 | 1,183 | +11 | +0.9% | 6,299,900 |
| 2012/02/17 | 1,172 | 1,174 | 1,162 | 1,172 | +19 | +1.6% | 5,069,500 |
| 2012/02/16 | 1,165 | 1,173 | 1,149 | 1,153 | -17 | -1.5% | 4,950,400 |
| 2012/02/15 | 1,160 | 1,176 | 1,156 | 1,170 | +16 | +1.4% | 5,917,900 |
| 2012/02/14 | 1,143 | 1,155 | 1,138 | 1,154 | +8 | +0.7% | 4,017,800 |
| 2012/02/13 | 1,137 | 1,153 | 1,136 | 1,146 | +9 | +0.8% | 3,040,900 |
| 2012/02/10 | 1,160 | 1,161 | 1,135 | 1,137 | -27 | -2.3% | 4,795,300 |
| 2012/02/09 | 1,165 | 1,168 | 1,152 | 1,164 | -1 | -0.1% | 4,077,200 |
| 2012/02/08 | 1,163 | 1,166 | 1,157 | 1,165 | +13 | +1.1% | 3,575,500 |
| 2012/02/07 | 1,148 | 1,159 | 1,146 | 1,152 | -3 | -0.3% | 3,559,000 |
| 2012/02/06 | 1,160 | 1,165 | 1,155 | 1,155 | +18 | +1.6% | 5,550,100 |
| 2012/02/03 | 1,131 | 1,147 | 1,129 | 1,137 | +17 | +1.5% | 6,053,900 |
| 2012/02/02 | 1,107 | 1,138 | 1,105 | 1,120 | +21 | +1.9% | 7,934,600 |
| 2012/02/01 | 1,096 | 1,106 | 1,091 | 1,099 | +4 | +0.4% | 2,807,200 |
3251～
3300
件表示中 / 3749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 | 388,500円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 314,700円 | -3.8% | -3.1% | 3.65% | 11.75倍 | 1.20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 | 309,000円 | -3.7% | -4.6% | 3.24% | 9.98倍 | 1.40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 | 348,000円 | -0.1% | -1.3% | 3.16% | 10.81倍 | 1.40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 | 591,100円 | +11.9% | +13.6% | 0.91% | 33.40倍 | 13.10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
