8053 住友商事 東証1 13:27
1,374.5円
前日比
+0.5 (+0.04%)
比較される銘柄: 三菱商三井物丸紅
業績: 今期予想
卸売業
単位 100株
PER PBR 利回り 信用倍率
13.2 0.83 3.64 1.07
決算発表予定日  2017/02/07
昨年来高値: 1,436.5 (16/12/12)
昨年来安値: 975.5 (16/06/28)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/18 1,367.0 1,379.5 1,363.5 1,374.5 +0.5 0.0 1,710,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 1,386.0 1,390.0 1,373.0 1,374.0 -19.0 -1.4 3,928,000
17/01/16 1,398.5 1,406.5 1,386.0 1,393.0 -5.5 -0.4 3,421,800
17/01/13 1,415.0 1,415.0 1,388.5 1,398.5 -18.5 -1.3 6,149,900
17/01/12 1,423.0 1,425.0 1,407.0 1,417.0 -6.0 -0.4 3,139,400
17/01/11 1,401.0 1,424.0 1,401.0 1,423.0 +19.0 +1.4 4,479,800
17/01/10 1,408.0 1,419.5 1,403.0 1,404.0 -6.0 -0.4 4,118,000
17/01/06 1,407.0 1,414.5 1,400.0 1,410.0 -15.0 -1.1 4,030,500
17/01/05 1,420.0 1,425.0 1,412.0 1,425.0 +12.0 +0.8 5,127,600
17/01/04 1,400.0 1,417.5 1,398.5 1,413.0 +37.5 +2.7 5,071,900
16/12/30 1,373.0 1,377.5 1,368.5 1,375.5 +0.5 0.0 2,960,100
16/12/29 1,380.5 1,385.5 1,367.5 1,375.0 -24.0 -1.7 4,075,000
16/12/28 1,395.0 1,407.0 1,390.0 1,399.0 0.0 0.0 2,460,500
16/12/27 1,395.0 1,408.0 1,393.5 1,399.0 +5.5 +0.4 2,953,900
16/12/26 1,409.0 1,410.0 1,389.0 1,393.5 -20.0 -1.4 2,573,900
16/12/22 1,406.0 1,414.5 1,394.5 1,413.5 +3.0 +0.2 3,745,400
16/12/21 1,420.0 1,423.5 1,400.0 1,410.5 +7.0 +0.5 4,555,800
16/12/20 1,400.0 1,405.0 1,394.5 1,403.5 +6.5 +0.5 4,752,700
16/12/19 1,401.0 1,409.5 1,389.5 1,397.0 -22.5 -1.6 5,200,500
16/12/16 1,422.5 1,424.0 1,413.0 1,419.5 +6.0 +0.4 5,084,800
16/12/15 1,404.5 1,419.5 1,404.0 1,413.5 +5.5 +0.4 6,357,900
16/12/14 1,420.5 1,421.0 1,405.5 1,408.0 -13.0 -0.9 4,766,500
16/12/13 1,410.0 1,421.0 1,407.0 1,421.0 +3.5 +0.2 4,287,300
16/12/12 1,431.0 1,436.5 1,409.5 1,417.5 -10.0 -0.7 5,079,300
16/12/09 1,422.5 1,430.0 1,419.5 1,427.5 +2.0 +0.1 8,114,600
16/12/08 1,419.5 1,428.5 1,414.0 1,425.5 +18.5 +1.3 6,042,200
16/12/07 1,417.0 1,423.0 1,406.5 1,407.0 -2.0 -0.1 4,671,800
16/12/06 1,397.5 1,410.0 1,395.0 1,409.0 +20.5 +1.5 6,360,400
16/12/05 1,386.0 1,393.0 1,382.5 1,388.5 -3.5 -0.3 3,788,500
16/12/02 1,385.0 1,394.5 1,382.5 1,392.0 +12.0 +0.9 4,817,300

日経平均