8053 住友商事 東証1 15:00
1,832.5円
前日比
+25.0 (+1.38%)
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
8.2 0.91 3.06 0.75
年初来高値: 1,872.5 (17/12/12)
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)
17/12/18 1,829.0 1,840.0 1,821.5 1,832.5 +25.0 +1.4 2,990,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,831.5 1,839.0 1,806.5 1,807.5 -42.5 -2.3 5,980,400
17/12/14 1,840.5 1,854.0 1,840.5 1,850.0 +2.5 +0.1 2,595,700
17/12/13 1,856.0 1,860.0 1,841.0 1,847.5 -19.0 -1.0 3,522,700
17/12/12 1,842.0 1,872.5 1,841.0 1,866.5 +26.5 +1.4 3,382,500
17/12/11 1,841.0 1,853.5 1,826.5 1,840.0 +2.5 +0.1 3,934,900
17/12/08 1,784.5 1,839.5 1,784.5 1,837.5 +69.0 +3.9 9,010,000
17/12/07 1,769.0 1,777.5 1,761.0 1,768.5 +9.5 +0.5 3,993,500
17/12/06 1,779.0 1,784.0 1,749.0 1,759.0 -28.0 -1.6 5,293,400
17/12/05 1,745.5 1,791.5 1,745.5 1,787.0 +43.0 +2.5 4,026,200
17/12/04 1,768.5 1,776.5 1,741.5 1,744.0 -22.5 -1.3 3,235,300
17/12/01 1,746.0 1,768.5 1,730.0 1,766.5 +23.0 +1.3 4,554,800
17/11/30 1,719.5 1,748.0 1,716.5 1,743.5 +26.5 +1.5 5,817,300
17/11/29 1,700.0 1,729.0 1,693.0 1,717.0 +63.5 +3.8 5,450,600
17/11/28 1,658.5 1,675.0 1,652.0 1,653.5 -8.0 -0.5 3,442,500
17/11/27 1,672.0 1,677.0 1,656.5 1,661.5 -5.5 -0.3 3,468,400
17/11/24 1,664.5 1,670.0 1,659.5 1,667.0 +0.5 0.0 2,534,000
17/11/22 1,666.5 1,672.5 1,661.0 1,666.5 +8.0 +0.5 2,841,700
17/11/21 1,653.0 1,668.5 1,651.0 1,658.5 +10.0 +0.6 3,025,700
17/11/20 1,656.0 1,667.0 1,646.0 1,648.5 -7.5 -0.5 2,963,800
17/11/17 1,687.5 1,689.5 1,654.0 1,656.0 -2.5 -0.2 5,624,400
17/11/16 1,650.0 1,676.0 1,648.5 1,658.5 -2.0 -0.1 3,740,800
17/11/15 1,699.0 1,699.0 1,650.0 1,660.5 -57.0 -3.3 6,421,900
17/11/14 1,716.5 1,721.5 1,695.0 1,717.5 -14.0 -0.8 5,505,000
17/11/13 1,778.0 1,779.0 1,731.0 1,731.5 -53.5 -3.0 4,201,900
17/11/10 1,746.0 1,788.5 1,746.0 1,785.0 +10.0 +0.6 6,022,500
17/11/09 1,790.0 1,797.5 1,747.0 1,775.0 -6.0 -0.3 7,877,100
17/11/08 1,760.5 1,781.5 1,755.0 1,781.0 +20.0 +1.1 5,988,900
17/11/07 1,750.0 1,764.5 1,726.0 1,761.0 +21.0 +1.2 7,221,300
17/11/06 1,683.0 1,742.0 1,640.0 1,740.0 +77.0 +4.6 10,102,400

日経平均