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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 952 | 959 | 948 | 951 | -17 | -1.8% | 3,525,700 |
| 2010/06/24 | 974 | 981 | 965 | 968 | -4 | -0.4% | 2,628,000 |
| 2010/06/23 | 968 | 982 | 966 | 972 | -11 | -1.1% | 2,961,300 |
| 2010/06/22 | 995 | 1,005 | 978 | 983 | -33 | -3.2% | 5,339,900 |
| 2010/06/21 | 981 | 1,018 | 979 | 1,016 | +50 | +5.2% | 4,574,600 |
| 2010/06/18 | 977 | 980 | 963 | 966 | -7 | -0.7% | 2,654,700 |
| 2010/06/17 | 967 | 982 | 967 | 973 | -3 | -0.3% | 2,892,000 |
| 2010/06/16 | 964 | 979 | 963 | 976 | +27 | +2.8% | 3,733,500 |
| 2010/06/15 | 950 | 954 | 940 | 949 | -4 | -0.4% | 2,732,100 |
| 2010/06/14 | 949 | 953 | 943 | 953 | +16 | +1.7% | 2,765,700 |
| 2010/06/11 | 953 | 956 | 934 | 937 | +2 | +0.2% | 9,219,100 |
| 2010/06/10 | 926 | 937 | 914 | 935 | +10 | +1.1% | 4,494,800 |
| 2010/06/09 | 927 | 934 | 920 | 925 | -9 | -1% | 5,255,000 |
| 2010/06/08 | 929 | 939 | 920 | 934 | -4 | -0.4% | 3,557,300 |
| 2010/06/07 | 954 | 957 | 936 | 938 | -48 | -4.9% | 5,445,900 |
| 2010/06/04 | 987 | 996 | 981 | 986 | +12 | +1.2% | 4,386,600 |
| 2010/06/03 | 964 | 978 | 961 | 974 | +19 | +2% | 5,641,300 |
| 2010/06/02 | 966 | 976 | 951 | 955 | -26 | -2.7% | 5,194,300 |
| 2010/06/01 | 1,000 | 1,000 | 975 | 981 | -6 | -0.6% | 3,005,000 |
| 2010/05/31 | 983 | 998 | 975 | 987 | -10 | -1% | 4,980,400 |
| 2010/05/28 | 991 | 1,000 | 981 | 997 | +21 | +2.2% | 6,634,100 |
| 2010/05/27 | 948 | 979 | 944 | 976 | +19 | +2% | 7,219,400 |
| 2010/05/26 | 951 | 968 | 937 | 957 | +7 | +0.7% | 5,534,500 |
| 2010/05/25 | 964 | 968 | 943 | 950 | -26 | -2.7% | 5,313,700 |
| 2010/05/24 | 976 | 983 | 968 | 976 | -14 | -1.4% | 5,169,300 |
| 2010/05/21 | 980 | 990 | 968 | 990 | -28 | -2.8% | 6,851,400 |
| 2010/05/20 | 1,027 | 1,037 | 1,013 | 1,018 | -10 | -1% | 5,140,800 |
| 2010/05/19 | 1,019 | 1,033 | 1,012 | 1,028 | -7 | -0.7% | 5,187,700 |
| 2010/05/18 | 1,059 | 1,060 | 1,026 | 1,035 | -23 | -2.2% | 5,041,500 |
| 2010/05/17 | 1,069 | 1,072 | 1,044 | 1,058 | -29 | -2.7% | 6,120,800 |
| 2010/05/14 | 1,088 | 1,100 | 1,077 | 1,087 | -21 | -1.9% | 5,354,100 |
| 2010/05/13 | 1,110 | 1,111 | 1,098 | 1,108 | +18 | +1.7% | 3,406,700 |
| 2010/05/12 | 1,083 | 1,097 | 1,076 | 1,090 | +11 | +1% | 4,341,400 |
| 2010/05/11 | 1,110 | 1,110 | 1,076 | 1,079 | -10 | -0.9% | 4,568,800 |
| 2010/05/10 | 1,056 | 1,094 | 1,056 | 1,089 | +12 | +1.1% | 6,680,400 |
| 2010/05/07 | 1,044 | 1,084 | 1,036 | 1,077 | -27 | -2.4% | 10,246,300 |
| 2010/05/06 | 1,112 | 1,120 | 1,082 | 1,104 | -38 | -3.3% | 8,798,200 |
| 2010/04/30 | 1,147 | 1,148 | 1,129 | 1,142 | +17 | +1.5% | 5,580,300 |
| 2010/04/28 | 1,108 | 1,127 | 1,108 | 1,125 | -19 | -1.7% | 5,214,200 |
| 2010/04/27 | 1,154 | 1,154 | 1,140 | 1,144 | -11 | -1% | 3,302,000 |
| 2010/04/26 | 1,139 | 1,163 | 1,139 | 1,155 | +17 | +1.5% | 4,236,800 |
| 2010/04/23 | 1,129 | 1,143 | 1,125 | 1,138 | +11 | +1% | 5,169,300 |
| 2010/04/22 | 1,128 | 1,130 | 1,105 | 1,127 | ±0 | ±0% | 5,870,900 |
| 2010/04/21 | 1,115 | 1,130 | 1,109 | 1,127 | +30 | +2.7% | 5,412,900 |
| 2010/04/20 | 1,107 | 1,113 | 1,094 | 1,097 | -7 | -0.6% | 4,218,300 |
| 2010/04/19 | 1,109 | 1,118 | 1,103 | 1,104 | -25 | -2.2% | 3,891,000 |
| 2010/04/16 | 1,138 | 1,140 | 1,122 | 1,129 | -17 | -1.5% | 3,652,000 |
| 2010/04/15 | 1,137 | 1,156 | 1,132 | 1,146 | +18 | +1.6% | 4,544,700 |
| 2010/04/14 | 1,135 | 1,137 | 1,125 | 1,128 | -3 | -0.3% | 2,761,800 |
| 2010/04/13 | 1,141 | 1,142 | 1,124 | 1,131 | -8 | -0.7% | 3,729,100 |
3401～
3450
件表示中 / 3458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 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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 |
| 伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 305,700円 | +0.7% | +0.5% | 2.94% | 10.65倍 | 1.48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 | 963,200円 | +8.0% | +8.6% | 3.11% | 9.68倍 | 1.37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 |
| 双 日 | 429,600円 | +1.5% | +19.5% | 3.49% | 8.48倍 | 1.01倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
市場注目の銘柄
チャート関連のコラム
