8053 住友商事 東証1 15:00
1,831.0円
前日比
-23.0 (-1.24%)
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
7.1 0.89 4.10 3.05
年初来高値: 2,043.5 (18/01/09)
年初来安値: 1,706.0 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/21 1,845.0 1,858.0 1,828.5 1,831.0 -23.0 -1.2 3,132,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/20 1,877.5 1,878.0 1,826.5 1,854.0 -27.5 -1.5 3,391,200
18/06/19 1,894.5 1,911.5 1,874.0 1,881.5 -9.0 -0.5 4,207,500
18/06/18 1,901.0 1,904.5 1,881.0 1,890.5 -19.5 -1.0 2,487,300
18/06/15 1,911.0 1,911.5 1,894.5 1,910.0 +11.0 +0.6 3,885,300
18/06/14 1,903.0 1,908.5 1,890.0 1,899.0 -10.5 -0.5 3,032,200
18/06/13 1,910.0 1,921.5 1,903.5 1,909.5 +4.0 +0.2 1,836,400
18/06/12 1,923.0 1,925.0 1,903.0 1,905.5 -6.0 -0.3 2,291,600
18/06/11 1,908.0 1,923.5 1,892.5 1,911.5 +0.5 0.0 1,815,700
18/06/08 1,916.5 1,939.5 1,910.0 1,911.0 -19.0 -1.0 4,047,100
18/06/07 1,920.5 1,930.0 1,916.0 1,930.0 +24.0 +1.3 2,853,500
18/06/06 1,884.0 1,910.5 1,883.5 1,906.0 +37.5 +2.0 3,847,200
18/06/05 1,885.0 1,885.5 1,865.5 1,868.5 -16.0 -0.8 2,652,400
18/06/04 1,853.5 1,887.0 1,852.0 1,884.5 +52.5 +2.9 2,680,000
18/06/01 1,812.0 1,842.0 1,805.5 1,832.0 +4.5 +0.2 3,312,800
18/05/31 1,829.0 1,843.0 1,815.0 1,827.5 +14.5 +0.8 8,822,700
18/05/30 1,829.0 1,832.5 1,810.0 1,813.0 -40.5 -2.2 3,624,700
18/05/29 1,859.5 1,868.5 1,844.0 1,853.5 -9.5 -0.5 2,231,600
18/05/28 1,883.5 1,887.5 1,858.0 1,863.0 -33.5 -1.8 3,071,800
18/05/25 1,901.0 1,910.5 1,891.5 1,896.5 -13.0 -0.7 2,815,600
18/05/24 1,924.5 1,935.0 1,907.5 1,909.5 -15.0 -0.8 2,791,700
18/05/23 1,946.0 1,949.0 1,923.0 1,924.5 -47.0 -2.4 4,965,800
18/05/22 1,967.5 1,976.5 1,960.0 1,971.5 +4.0 +0.2 1,670,700
18/05/21 1,965.0 1,969.0 1,946.5 1,967.5 0.0 0.0 2,209,400
18/05/18 1,960.0 1,968.0 1,954.5 1,967.5 +11.5 +0.6 2,849,800
18/05/17 1,946.0 1,957.0 1,935.0 1,956.0 +24.0 +1.2 2,987,100
18/05/16 1,937.5 1,939.0 1,927.5 1,932.0 -9.0 -0.5 3,055,100
18/05/15 1,919.0 1,946.5 1,918.0 1,941.0 +18.5 +1.0 2,585,200
18/05/14 1,923.0 1,926.5 1,911.0 1,922.5 -4.0 -0.2 2,701,200
18/05/11 1,925.5 1,937.0 1,917.0 1,926.5 +1.0 +0.1 3,808,700

日経平均