8053 住友商事

8053
2024/10/24
時価
3兆9142億円
PER 予
7.3倍
2010年以降
赤字-25.33倍
(2010-2024年)
PBR
0.83倍
2010年以降
0.51-1.04倍
(2010-2024年)
配当 予
4.02%
ROE 予
11.39%
ROA 予
4.59%
資料
Link
CSV,JSON

株価チャート

株価

10/24

前日 (10/23)
3,245
始値
3,206
高値
3,243
安値
3,178
終値 -0.4%
3,232
出来高 +16.9%
2,251,900

乖離率

株価(5日)
移動平均値
-0.86%
3,260
株価(25日)
移動平均値
-1.76%
3,290
出来高(5日)
移動平均値
+10.78%
2,032,780

2024/05/31~2024/10/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/243,2063,2433,1783,232-0.4%2,251,9003兆9142億-1.76%7.30.83
10/233,2583,2923,2383,245-0.18%1,926,3003兆9300億-1.22%7.330.84
10/223,2823,2993,2333,251-0.94%2,407,4003兆9372億-0.94%7.350.84
10/213,2833,3083,2563,282-0.18%1,958,9003兆9748億+0.09%7.420.85
10/183,3013,3163,2873,288+0.12%1,619,4003兆9820億+0.46%7.430.85
10/173,3123,3213,2843,284-0.33%2,535,5003兆9772億+0.46%7.420.85
10/163,2503,3113,2283,295+0.3%2,633,7003兆9905億+0.89%7.450.85
10/153,3403,3433,2843,285-0.99%3,133,6003兆9784億+0.64%7.420.85
10/113,3613,3653,3143,318-0.42%1,965,0004兆184億+1.65%7.50.85
10/103,3583,3583,3183,332+0.94%1,687,0004兆353億+2.11%7.530.86
10/093,3723,3833,2923,301-1.11%1,961,5003兆9978億+1.01%7.460.85
10/083,3903,4003,3213,338-2.51%2,780,0004兆426億+1.92%7.540.86
10/073,4603,4633,4113,424+1.12%2,546,5004兆1468億+4.42%7.740.88
10/043,3783,3923,3443,386+1.01%2,627,6004兆1007億+3.26%7.650.87
10/033,3943,3993,3403,352+1.12%3,954,8004兆596億+2.26%7.570.86
10/023,3003,3433,2833,315-0.09%4,138,1004兆147億+1.1%7.490.85
10/013,2093,3493,2003,318+3.88%5,927,5004兆184億+1.16%7.50.85
09/303,1443,2263,1383,194-4.06%7,381,6003兆8682億-2.68%7.220.82
09/273,3333,3353,2803,329-0.45%6,016,0004兆317億+1.22%7.520.86
09/263,2933,3453,2693,344+2.29%4,660,5004兆499億+1.64%7.560.86
09/253,2763,3033,2613,269+0.12%2,942,5003兆9590億-0.67%7.390.84
09/243,3003,3043,2623,265+0.49%2,828,1003兆9542億-0.94%7.380.84
09/203,3183,3183,2493,249+0.99%4,594,5003兆9348億-1.69%7.340.84
09/193,1953,2393,1873,217+2.65%2,598,0003兆8961億-2.81%7.270.83
09/183,1793,1793,1043,134+0.51%2,478,7003兆7955億-5.43%7.080.81
09/173,1503,1703,0643,118-1.2%3,132,1003兆7762億-6.06%7.050.8
09/133,1743,1813,1353,156-0.47%3,067,0003兆8222億-4.97%7.130.81
09/123,1943,2013,1423,171+1.08%2,946,4003兆8403億-4.46%7.170.82
09/113,1233,1743,0923,137-1.75%3,369,7003兆7992億-5.51%7.090.81
09/103,2033,2483,1913,193-0.44%2,228,3003兆8670億-3.62%7.220.82
09/093,1203,2183,1123,207-1.17%2,522,7003兆8839億-2.7%7.250.83
09/063,2673,2833,2153,245-1.46%3,042,2003兆9300億-1.73%7.330.84
09/053,2303,3503,2083,293-0.21%3,052,9003兆9881億-0.72%7.440.85
09/043,3203,3613,2833,300-4.49%3,730,4003兆9966億-1.11%7.460.85
09/033,4713,4993,4543,455-0.32%1,839,9004兆1843億+2.86%7.810.89
09/023,4903,4933,4353,466+0.58%2,092,8004兆1976億+2.7%7.830.89
08/303,4183,4583,4113,446+1.06%2,900,4004兆2157億+1.74%7.790.89
08/293,3843,4113,3583,410+0.95%2,068,2004兆1717億+0.26%7.710.88
08/283,3583,3783,3453,378+0.48%1,335,5004兆1326億-1.23%7.630.87
08/273,3503,3743,3123,362+0.36%1,656,4004兆1130億-2.38%7.60.87
08/263,3783,3883,3453,350-0.68%1,774,6004兆983億-3.37%7.570.86
08/233,3633,3813,3343,373+0.33%1,984,0004兆1254億-3.41%7.620.87
08/223,3493,3643,3263,362+0.18%1,801,4004兆1120億-4.46%7.60.87
08/213,3113,3653,2983,356-0.5%2,683,7004兆1046億-5.41%7.580.86
08/203,4303,4433,3523,373-0.56%3,391,9004兆1254億-5.7%7.620.87
08/193,4503,4733,3883,392-2.64%3,039,7004兆1486億-5.83%7.670.87
08/163,5053,5053,4293,484+3.14%3,170,4004兆2612億-4%7.870.9
08/153,3213,4133,3153,378+1.96%2,826,7004兆1315億-7.48%7.630.87
08/143,2993,3463,2613,313+1.69%3,034,2004兆520億-9.95%7.490.85
08/133,2923,2923,2133,258+2.71%3,518,8003兆9848億-12.16%7.360.84
08/093,1803,2193,1063,172+2.03%3,957,9003兆8796億-15.26%7.170.82
08/083,1283,1853,0903,109-2.26%3,894,8003兆8025億-17.77%7.030.8
08/072,9563,2652,9393,181+6.78%5,923,3003兆8906億-16.73%7.190.82
08/063,0823,1052,9002,979+7.86%7,236,2003兆6435億-22.78%6.730.77
08/053,0403,1002,6762,762-17.68%8,949,7003兆3781億-29.18%6.240.71
08/023,4833,4943,3283,355-7.47%5,731,9004兆1034億-15.06%7.580.86
08/013,6043,6373,5693,626-4.02%5,537,6004兆4348億-8.76%8.190.93
07/313,8123,8853,7353,778-1.77%5,201,5004兆6208億-5.27%8.540.97
07/303,8063,8773,7843,846-0.29%2,313,5004兆7039億-3.73%8.690.99
07/293,8363,8923,8033,857+1.93%1,925,3004兆7174億-3.48%8.720.99
07/263,7813,8193,7473,7840%1,999,1004兆6281億-5.28%8.550.97
07/253,8003,8063,7553,784-2.95%3,261,8004兆6281億-5.35%8.550.97
07/243,9413,9623,8913,899-1.76%1,889,3004兆7688億-2.53%8.811
07/233,9653,9823,9383,969+0.81%1,508,5004兆8544億-0.73%8.971.02
07/224,0014,0033,9283,937-0.98%1,475,9004兆8152億-1.45%8.91.01
07/194,0094,0103,9413,976-1.54%2,827,5004兆8629億-0.55%8.981.02
07/184,0634,0884,0384,038-1.66%1,648,2004兆9388億+1%9.121.04
07/174,0884,1254,0794,106+1.06%1,828,0005兆219億+2.7%9.281.06
07/164,0244,0864,0124,063+1.6%1,633,1004兆9693億+1.68%9.181.05
07/123,9984,0353,9843,999-1.53%2,730,7004兆8911億+0.08%9.041.03
07/114,1004,1024,0604,061+0.32%2,068,3004兆9669億+1.6%9.181.05
07/104,0594,0754,0054,048-0.37%2,655,0004兆9510億+1.35%9.151.04
07/094,0704,0924,0544,0630%2,447,9004兆9693億+1.78%9.181.05
07/084,0854,1124,0594,063-1.26%2,023,0004兆9693億+1.78%9.181.05
07/054,1484,1644,1014,115-0.31%1,880,2005兆329億+3%9.31.06
07/044,1254,1404,1044,128+1.03%1,875,9005兆488億+3.36%9.331.06
07/034,1264,1264,0504,086-0.73%2,437,5004兆9975億+2.43%9.231.05
07/024,0534,1364,0234,116+2.01%4,369,5005兆342億+3.24%9.31.06
07/014,0654,0734,0234,035+0.45%2,232,7004兆9351億+1.23%9.121.04
06/283,9954,0273,9744,017+1.77%3,378,5004兆9131億+0.7%9.081.06
06/273,9603,9943,9343,947-0.8%2,394,2004兆8275億-1.1%8.921.04
06/263,9643,9883,9273,979+0.25%2,827,9004兆8666億-0.45%8.991.05
06/253,9173,9863,9043,969+2.77%3,735,1004兆8544億-0.8%8.971.04
06/243,8273,8783,8083,862+0.68%3,025,9004兆7235億-3.67%8.731.01
06/213,8503,8613,7973,836-0.29%10,472,7004兆6917億-4.6%8.671.01
06/203,8203,8583,8113,847+0.18%2,404,5004兆7051億-4.59%8.691.01
06/193,8603,8813,8263,840-0.34%3,715,2004兆6966億-5.04%8.681.01
06/183,9153,9303,8403,853-1.18%2,662,5004兆7125億-5%8.711.01
06/173,9453,9573,8913,899-2.89%3,510,0004兆7688億-4.15%8.811.02
06/143,9504,0213,9384,015+1.41%5,183,8004兆9106億-1.59%9.071.05
06/134,0514,0563,9423,959-1.96%3,104,2004兆8421億-3.18%8.951.04
06/124,0154,0503,9924,038-0.76%2,498,3004兆9388億-1.44%9.121.06
06/114,0754,0894,0614,069+0.25%2,320,9004兆9767億-0.8%9.191.07
06/104,0284,0624,0184,059+0.97%2,189,8004兆9644億-1.26%9.171.07
06/074,0124,0283,9864,020+0.58%2,866,3004兆9167億-2.43%9.081.06
06/064,0004,0123,9703,997+0.15%3,017,4004兆8886億-3.08%9.031.05
06/053,9994,0013,9423,991-1.92%3,881,2004兆8813億-3.39%9.021.05
06/044,0904,1084,0274,069-1.57%4,005,0004兆9767億-1.41%9.191.07
06/034,1204,1454,1024,134+1.3%3,246,6005兆562億+0.36%9.341.09
05/314,0004,0904,0004,081+2.03%8,184,8004兆9914億-0.71%9.221.07

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,445
7/17
1,221
1/22
17,477,700
12/7
--+12.86%
5/9
-19.51%
8/17
2009年
3月期
1,658
5/22
556
10/28
22,287,600
10/10
--+23.51%
11/5
-33.84%
10/8
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
--+15.98%
1/15
-11.3%
7/13
2011年
3月期
1,297
2/21

2/17
874
7/6
16,395,400
3/16
1兆6220億1兆930億+10%
8/5
-20.12%
3/15
2012年
3月期
1,284
3/27
875
10/5
12,310,300
8/9
1兆6057億1兆942億+9.86%
11/7
-10.37%
8/19
2013年
3月期
1,276
3/25
984
11/14
13,893,700
2/4
1兆5957億1兆2305億+8.15%
1/4
-7.49%
5/18
2014年
3月期
1,616
5/22
1,101
4/2
24,349,500
5/21
2兆209億1兆3769億+23.54%
5/21
-12.51%
6/13
2015年
3月期
1,420
9/25
1,054
10/16
49,510,800
9/30
1兆7758億1兆3181億+8.96%
11/14
-15.73%
10/16
2016年
3月期
1,513
5/19
984
2/12
17,612,800
1/14
1兆8921億1兆2305億+9.3%
3/7
-13.46%
8/25
2017年
3月期
1,547
3/30
976
6/28
10,891,800
11/9
1兆9346億1兆2205億+8.63%
11/24
-8.54%
6/16
2018年
3月期
2,044
1/9
1,398
5/30

4/19
10,325,900
8/3
2兆5562億1兆7483億+9.26%
11/8
-7.46%
2/14
2019年
3月期
2,000
5/9
1,460
12/25
9,479,200
10/30
2兆5012億1兆8261億+7.27%
9/25
-12.56%
12/25
2020年
3月期
1,801
9/24
1,137
3/17
15,464,900
3/13
2兆2530億1兆4223億+10.89%
9/11
-23.6%
3/16
2021年
3月期
1,652
3/29
1,115
4/6
16,212,300
8/31
2兆670億1兆3948億+10.61%
5/11
-7.93%
10/30
2022年
3月期
2,239
3/28
1,434
6/21
10,513,800
3/22
2兆8018億1兆7942億+12.88%
3/24
-9.13%
5/10
2023年
3月期
2,488
3/9
1,763
5/11
13,145,500
11/4
3兆1139億2兆2062億+13.48%
11/7
-11.71%
5/11
2024年
3月期
3,766
3/22
2,261
4/6
13,192,200
5/9
4兆6061億2兆8298億+13.13%
5/2
-10.33%
10/4
最新3,232
2024/10/24
2,251,9003兆9142億-1.76%
3,290

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
21%(1.21倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
80%(1.8倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/10/24 vs 2023/12/29
5%(1.05倍)
過去安値
336円(1983/08/08)
862%(9.62倍)
3,232円(10/24)