8053 住友商事 東証1 15:00
1,427.5円
前日比
+2.0 (+0.14%)
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
13.7 0.86 3.50 1.17
年初来高値: 1,428.5 (16/12/08)
年初来安値: 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)
16/12/09 1,422.5 1,430.0 1,419.5 1,427.5 +2.0 +0.1 8,114,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
16/12/01 1,380.0 1,390.0 1,370.0 1,380.0 +15.0 +1.1 7,431,000
16/11/30 1,365.0 1,367.0 1,352.5 1,365.0 +4.0 +0.3 6,649,000
16/11/29 1,358.0 1,364.5 1,350.5 1,361.0 -0.5 0.0 3,882,200
16/11/28 1,351.0 1,364.5 1,351.0 1,361.5 +10.5 +0.8 4,473,200
16/11/25 1,359.5 1,371.0 1,345.5 1,351.0 -5.5 -0.4 6,320,900
16/11/24 1,330.5 1,358.0 1,327.0 1,356.5 +40.0 +3.0 9,563,100
16/11/22 1,305.0 1,318.5 1,298.5 1,316.5 +16.0 +1.2 5,323,100
16/11/21 1,308.5 1,310.5 1,299.5 1,300.5 -12.5 -1.0 5,177,300
16/11/18 1,332.5 1,338.5 1,312.5 1,313.0 -8.0 -0.6 5,575,600
16/11/17 1,304.5 1,321.0 1,304.5 1,321.0 +8.0 +0.6 4,788,300
16/11/16 1,316.0 1,323.0 1,304.0 1,313.0 +6.0 +0.5 4,243,700
16/11/15 1,311.5 1,324.0 1,297.5 1,307.0 +1.0 +0.1 4,728,200
16/11/14 1,294.0 1,314.0 1,293.0 1,306.0 +21.0 +1.6 5,693,900
16/11/11 1,261.0 1,294.5 1,261.0 1,285.0 +32.0 +2.6 8,757,200
16/11/10 1,240.5 1,259.0 1,235.5 1,253.0 +61.0 +5.1 9,357,200
16/11/09 1,250.0 1,262.5 1,175.0 1,192.0 -50.0 -4.0 10,891,800
16/11/08 1,229.0 1,242.5 1,224.5 1,242.0 +18.5 +1.5 4,160,900
16/11/07 1,224.0 1,234.0 1,210.5 1,223.5 +6.0 +0.5 4,065,500
16/11/04 1,216.5 1,227.5 1,202.0 1,217.5 -6.5 -0.5 6,702,000
16/11/02 1,200.0 1,227.0 1,196.0 1,224.0 +15.0 +1.2 6,514,500
16/11/01 1,210.5 1,220.0 1,192.5 1,209.0 -0.5 0.0 6,720,900
16/10/31 1,218.5 1,222.5 1,205.0 1,209.5 -7.0 -0.6 5,718,000
16/10/28 1,206.0 1,216.5 1,202.5 1,216.5 +17.0 +1.4 6,526,800
16/10/27 1,198.0 1,204.5 1,192.5 1,199.5 -1.5 -0.1 3,196,900

日経平均