8053 住友商事 東証1 15:00
1,599.5円
前日比
-3.0 (-0.19%)
比較される銘柄: 三菱商三井物丸紅
業績: -
卸売業
単位 100株
PER PBR 利回り 信用倍率
8.7 0.83 3.13 0.89
決算発表予定日  2017/11/06
年初来高値: 1,660.5 (17/09/26)
年初来安値: 1,363.5 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/18 1,600.0 1,601.0 1,591.0 1,599.5 -3.0 -0.2 2,567,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/17 1,608.0 1,614.0 1,597.0 1,602.5 -5.5 -0.3 3,576,800
17/10/16 1,600.0 1,612.5 1,592.0 1,608.0 +19.5 +1.2 3,062,700
17/10/13 1,582.0 1,594.5 1,573.5 1,588.5 +10.0 +0.6 3,872,600
17/10/12 1,581.5 1,583.5 1,577.5 1,578.5 +5.0 +0.3 2,243,000
17/10/11 1,570.5 1,579.5 1,567.5 1,573.5 -5.0 -0.3 3,185,500
17/10/10 1,571.0 1,578.5 1,565.0 1,578.5 -2.5 -0.2 3,230,900
17/10/06 1,583.5 1,589.0 1,579.5 1,581.0 +10.0 +0.6 2,967,400
17/10/05 1,581.0 1,581.0 1,566.0 1,571.0 -10.0 -0.6 3,003,900
17/10/04 1,588.0 1,594.0 1,580.0 1,581.0 -14.5 -0.9 4,139,700
17/10/03 1,597.0 1,597.0 1,578.5 1,595.5 +1.0 +0.1 4,567,900
17/10/02 1,610.5 1,613.5 1,589.0 1,594.5 -24.0 -1.5 3,678,100
17/09/29 1,620.0 1,628.0 1,612.0 1,618.5 -5.5 -0.3 3,462,300
17/09/28 1,625.0 1,630.0 1,619.5 1,624.0 +2.0 +0.1 2,743,100
17/09/27 1,628.0 1,633.5 1,619.0 1,622.0 -35.0 -2.1 3,841,500
17/09/26 1,639.0 1,660.5 1,637.5 1,657.0 +18.0 +1.1 5,776,300
17/09/25 1,640.0 1,644.0 1,632.0 1,639.0 +4.5 +0.3 3,939,200
17/09/22 1,632.0 1,637.0 1,622.5 1,634.5 +9.5 +0.6 3,645,100
17/09/21 1,622.0 1,635.0 1,621.5 1,625.0 +11.5 +0.7 3,688,500
17/09/20 1,609.0 1,616.5 1,603.0 1,613.5 +5.0 +0.3 3,861,800
17/09/19 1,599.0 1,612.5 1,597.0 1,608.5 +23.0 +1.5 4,414,900
17/09/15 1,586.5 1,596.5 1,583.5 1,585.5 0.0 0.0 4,550,900
17/09/14 1,587.5 1,592.5 1,579.0 1,585.5 0.0 0.0 3,754,200
17/09/13 1,589.5 1,594.0 1,582.5 1,585.5 +7.5 +0.5 3,019,400
17/09/12 1,590.5 1,592.5 1,576.0 1,578.0 -7.0 -0.4 3,501,100
17/09/11 1,564.0 1,590.5 1,563.5 1,585.0 +37.0 +2.4 3,744,600
17/09/08 1,541.0 1,561.0 1,541.0 1,548.0 -3.5 -0.2 3,715,600
17/09/07 1,563.0 1,569.0 1,550.5 1,551.5 -9.5 -0.6 3,371,100
17/09/06 1,557.0 1,564.0 1,542.0 1,561.0 +6.5 +0.4 3,757,200
17/09/05 1,561.0 1,564.0 1,550.0 1,554.5 -3.0 -0.2 3,132,700

日経平均