8053 住友商事 東証1 15:00
1,534.0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: -
卸売業
単位 100株
PER PBR 利回り 信用倍率
8.3 0.79 3.26 0.76
年初来高値: 1,593.0 (17/08/03)
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)
17/08/17 1,537.0 1,547.0 1,534.0 1,534.0 -2.0 -0.1 2,390,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/16 1,558.0 1,562.0 1,536.0 1,536.0 -20.5 -1.3 2,798,200
17/08/15 1,545.0 1,565.0 1,537.0 1,556.5 +19.5 +1.3 3,212,300
17/08/14 1,550.5 1,560.0 1,533.0 1,537.0 -25.0 -1.6 4,701,600
17/08/10 1,573.5 1,576.0 1,555.5 1,562.0 -7.5 -0.5 3,939,200
17/08/09 1,549.5 1,571.0 1,547.5 1,569.5 +10.0 +0.6 5,237,300
17/08/08 1,557.5 1,568.5 1,553.5 1,559.5 -1.0 -0.1 3,426,100
17/08/07 1,558.5 1,567.5 1,554.5 1,560.5 +9.5 +0.6 3,373,500
17/08/04 1,570.0 1,573.5 1,539.5 1,551.0 -27.0 -1.7 6,253,400
17/08/03 1,513.0 1,593.0 1,504.0 1,578.0 +63.0 +4.2 10,325,900
17/08/02 1,513.0 1,518.5 1,506.0 1,515.0 +3.5 +0.2 2,512,200
17/08/01 1,496.0 1,514.0 1,490.5 1,511.5 +20.0 +1.3 3,427,100
17/07/31 1,478.5 1,496.0 1,476.5 1,491.5 +12.0 +0.8 2,985,000
17/07/28 1,475.5 1,481.0 1,474.0 1,479.5 -2.0 -0.1 2,302,400
17/07/27 1,485.0 1,488.0 1,478.5 1,481.5 -6.5 -0.4 2,078,200
17/07/26 1,494.0 1,494.5 1,484.5 1,488.0 +12.5 +0.8 1,895,000
17/07/25 1,481.0 1,483.5 1,475.0 1,475.5 -4.5 -0.3 1,955,900
17/07/24 1,478.5 1,481.5 1,471.5 1,480.0 -10.0 -0.7 2,051,800
17/07/21 1,493.5 1,497.0 1,488.0 1,490.0 -9.5 -0.6 1,709,500
17/07/20 1,490.5 1,502.0 1,486.5 1,499.5 +11.0 +0.7 2,432,300
17/07/19 1,491.0 1,494.0 1,485.0 1,488.5 -5.0 -0.3 2,539,600
17/07/18 1,500.0 1,503.5 1,483.5 1,493.5 -7.5 -0.5 2,189,700
17/07/14 1,501.5 1,507.5 1,494.5 1,501.0 +3.5 +0.2 2,547,400
17/07/13 1,496.0 1,499.5 1,490.0 1,497.5 +5.0 +0.3 2,503,100
17/07/12 1,495.0 1,503.5 1,491.0 1,492.5 -5.0 -0.3 2,987,000
17/07/11 1,490.0 1,499.0 1,488.5 1,497.5 +8.5 +0.6 2,589,100
17/07/10 1,490.5 1,492.0 1,484.5 1,489.0 +6.5 +0.4 2,205,500
17/07/07 1,479.0 1,491.0 1,476.0 1,482.5 -4.5 -0.3 3,020,700
17/07/06 1,490.0 1,495.5 1,481.0 1,487.0 -11.0 -0.7 3,251,000
17/07/05 1,478.5 1,498.0 1,473.5 1,498.0 +20.0 +1.4 3,638,900

日経平均