8053 住友商事 東証1 15:00
1,488.5円
前日比
+10.0 (+0.68%)
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
14.3 0.80 3.36 0.52
決算発表予定日  2017/05/09
年初来高値: 1,547.0 (17/03/30)
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)
17/04/28 1,478.5 1,493.0 1,477.0 1,488.5 +10.0 +0.7 3,101,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 1,468.5 1,482.5 1,466.0 1,478.5 +2.5 +0.2 3,141,100
17/04/26 1,469.0 1,478.5 1,466.0 1,476.0 +21.0 +1.4 2,871,500
17/04/25 1,431.0 1,458.5 1,430.0 1,455.0 +17.0 +1.2 2,812,000
17/04/24 1,455.0 1,457.5 1,432.0 1,438.0 +3.0 +0.2 2,719,900
17/04/21 1,424.5 1,438.0 1,416.5 1,435.0 +30.0 +2.1 4,293,800
17/04/20 1,410.0 1,415.5 1,403.0 1,405.0 -5.5 -0.4 3,601,100
17/04/19 1,411.0 1,415.5 1,398.0 1,410.5 -15.0 -1.1 4,361,100
17/04/18 1,430.0 1,437.0 1,420.5 1,425.5 +3.5 +0.2 3,002,800
17/04/17 1,413.5 1,423.0 1,405.0 1,422.0 +3.0 +0.2 2,506,100
17/04/14 1,419.0 1,426.0 1,411.5 1,419.0 -1.0 -0.1 3,067,900
17/04/13 1,442.5 1,444.5 1,408.0 1,420.0 -45.5 -3.1 5,381,400
17/04/12 1,469.5 1,479.5 1,461.5 1,465.5 -17.0 -1.1 4,177,400
17/04/11 1,489.0 1,496.0 1,468.0 1,482.5 -15.5 -1.0 4,263,000
17/04/10 1,497.0 1,500.0 1,490.0 1,498.0 +10.5 +0.7 3,006,100
17/04/07 1,482.5 1,495.5 1,470.5 1,487.5 +13.5 +0.9 6,792,500
17/04/06 1,487.0 1,494.0 1,472.5 1,474.0 -20.0 -1.3 5,624,100
17/04/05 1,504.5 1,516.5 1,491.0 1,494.0 +10.5 +0.7 4,743,800
17/04/04 1,502.0 1,503.5 1,473.5 1,483.5 -5.5 -0.4 5,024,700
17/04/03 1,505.0 1,509.5 1,484.0 1,489.0 -8.5 -0.6 4,744,000
17/03/31 1,532.0 1,532.5 1,497.5 1,497.5 -28.5 -1.9 5,930,200
17/03/30 1,515.5 1,547.0 1,512.0 1,526.0 +4.5 +0.3 6,560,500
17/03/29 1,513.5 1,522.0 1,505.0 1,521.5 -3.0 -0.2 5,854,800
17/03/28 1,509.5 1,525.5 1,507.5 1,524.5 +31.0 +2.1 5,437,500
17/03/27 1,502.5 1,502.5 1,491.5 1,493.5 -26.5 -1.7 4,537,600
17/03/24 1,498.0 1,521.5 1,494.0 1,520.0 +29.0 +1.9 6,194,800
17/03/23 1,481.0 1,495.5 1,478.5 1,491.0 +8.5 +0.6 4,632,000
17/03/22 1,490.0 1,495.0 1,476.5 1,482.5 -28.0 -1.9 5,383,400
17/03/21 1,520.0 1,520.0 1,504.5 1,510.5 -11.0 -0.7 4,767,300
17/03/17 1,515.0 1,521.5 1,510.5 1,521.5 +3.0 +0.2 4,627,900

日経平均