8053 住友商事 東証1 15:00
1,509.5円
前日比
-2.0 (-0.13%)
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
14.5 0.81 3.31 0.58
昨年来高値: 1,538.5 (17/02/24)
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)
17/02/28 1,523.0 1,527.0 1,507.0 1,509.5 -2.0 -0.1 4,465,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/27 1,520.0 1,521.0 1,501.0 1,511.5 -16.0 -1.0 3,538,800
17/02/24 1,530.0 1,538.5 1,521.5 1,527.5 -6.0 -0.4 3,659,300
17/02/23 1,525.0 1,534.5 1,521.0 1,533.5 +11.0 +0.7 4,175,700
17/02/22 1,512.5 1,524.5 1,507.5 1,522.5 +17.5 +1.2 4,295,900
17/02/21 1,492.5 1,506.5 1,491.5 1,505.0 +10.5 +0.7 2,388,800
17/02/20 1,488.5 1,500.0 1,478.5 1,494.5 -4.5 -0.3 3,620,600
17/02/17 1,494.5 1,507.0 1,493.0 1,499.0 +9.0 +0.6 4,388,100
17/02/16 1,502.0 1,503.5 1,486.5 1,490.0 -15.0 -1.0 4,628,900
17/02/15 1,496.0 1,508.0 1,493.5 1,505.0 +28.0 +1.9 6,213,600
17/02/14 1,499.0 1,503.0 1,474.5 1,477.0 -12.5 -0.8 4,159,000
17/02/13 1,484.5 1,497.0 1,483.0 1,489.5 +12.0 +0.8 3,735,400
17/02/10 1,475.5 1,484.5 1,465.5 1,477.5 +27.0 +1.9 5,155,800
17/02/09 1,465.0 1,469.0 1,446.0 1,450.5 -29.0 -2.0 4,768,200
17/02/08 1,458.0 1,481.0 1,455.0 1,479.5 +35.5 +2.5 6,791,700
17/02/07 1,430.0 1,450.0 1,417.0 1,444.0 +20.5 +1.4 6,173,100
17/02/06 1,427.5 1,432.5 1,421.0 1,423.5 +5.5 +0.4 3,682,200
17/02/03 1,435.5 1,444.5 1,416.0 1,418.0 -8.5 -0.6 3,825,900
17/02/02 1,431.0 1,433.5 1,411.5 1,426.5 +4.0 +0.3 4,407,500
17/02/01 1,402.0 1,423.5 1,391.5 1,422.5 +6.5 +0.5 3,298,800
17/01/31 1,418.5 1,430.0 1,415.0 1,416.0 -20.5 -1.4 4,168,100
17/01/30 1,448.0 1,448.0 1,435.0 1,436.5 -13.0 -0.9 3,005,700
17/01/27 1,460.0 1,460.5 1,446.5 1,449.5 -11.5 -0.8 3,622,100
17/01/26 1,430.5 1,462.0 1,426.0 1,461.0 +31.0 +2.2 7,664,500
17/01/25 1,427.0 1,436.5 1,420.0 1,430.0 +20.5 +1.5 5,406,200
17/01/24 1,414.0 1,423.0 1,406.5 1,409.5 +18.5 +1.3 6,396,300
17/01/23 1,395.0 1,401.5 1,376.0 1,391.0 -12.0 -0.9 4,253,800
17/01/20 1,402.0 1,407.5 1,395.5 1,403.0 +2.5 +0.2 4,347,300
17/01/19 1,389.0 1,402.0 1,386.5 1,400.5 +16.5 +1.2 4,406,300
17/01/18 1,367.0 1,386.0 1,363.5 1,384.0 +10.0 +0.7 2,971,400

日経平均