住友林業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +88 | +2.1% | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +47 | +1.2% | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -26 | -0.6% | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -43 | -1% | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +111 | +2.7% | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -127 | -3% | 3,325,000 |
| 2024/02/14 | 4,168 | 4,189 | 4,132 | 4,168 | -103 | -2.4% | 1,354,300 |
| 2024/02/13 | 4,287 | 4,291 | 4,202 | 4,271 | +29 | +0.7% | 1,587,700 |
| 2024/02/09 | 4,245 | 4,282 | 4,231 | 4,242 | -31 | -0.7% | 1,080,300 |
| 2024/02/08 | 4,259 | 4,291 | 4,242 | 4,273 | -56 | -1.3% | 1,219,400 |
| 2024/02/07 | 4,251 | 4,339 | 4,247 | 4,329 | +56 | +1.3% | 1,018,700 |
| 2024/02/06 | 4,330 | 4,345 | 4,268 | 4,273 | -127 | -2.9% | 1,364,200 |
| 2024/02/05 | 4,412 | 4,414 | 4,366 | 4,400 | -2 | ±0% | 798,800 |
| 2024/02/02 | 4,423 | 4,435 | 4,376 | 4,402 | +49 | +1.1% | 868,700 |
| 2024/02/01 | 4,312 | 4,418 | 4,292 | 4,353 | -31 | -0.7% | 1,020,900 |
| 2024/01/31 | 4,365 | 4,389 | 4,327 | 4,384 | +18 | +0.4% | 1,775,500 |
| 2024/01/30 | 4,352 | 4,399 | 4,351 | 4,366 | -12 | -0.3% | 713,500 |
| 2024/01/29 | 4,320 | 4,404 | 4,305 | 4,378 | +55 | +1.3% | 1,035,600 |
| 2024/01/26 | 4,408 | 4,439 | 4,307 | 4,323 | -101 | -2.3% | 1,364,600 |
| 2024/01/25 | 4,310 | 4,425 | 4,307 | 4,424 | +110 | +2.5% | 1,695,000 |
| 2024/01/24 | 4,382 | 4,423 | 4,288 | 4,314 | -335 | -7.2% | 4,233,400 |
| 2024/01/23 | 4,600 | 4,688 | 4,593 | 4,649 | +58 | +1.3% | 1,095,400 |
| 2024/01/22 | 4,539 | 4,592 | 4,502 | 4,591 | +63 | +1.4% | 791,200 |
| 2024/01/19 | 4,510 | 4,563 | 4,460 | 4,528 | +44 | +1% | 1,030,600 |
| 2024/01/18 | 4,494 | 4,524 | 4,445 | 4,484 | -25 | -0.6% | 809,000 |
| 2024/01/17 | 4,630 | 4,647 | 4,508 | 4,509 | -97 | -2.1% | 1,278,900 |
| 2024/01/16 | 4,605 | 4,641 | 4,567 | 4,606 | -38 | -0.8% | 922,900 |
| 2024/01/15 | 4,510 | 4,677 | 4,502 | 4,644 | +144 | +3.2% | 1,241,400 |
| 2024/01/12 | 4,403 | 4,500 | 4,369 | 4,500 | +139 | +3.2% | 1,867,600 |
| 2024/01/11 | 4,388 | 4,417 | 4,356 | 4,361 | +43 | +1% | 1,082,800 |
| 2024/01/10 | 4,277 | 4,320 | 4,252 | 4,318 | +60 | +1.4% | 886,800 |
| 2024/01/09 | 4,208 | 4,259 | 4,178 | 4,258 | +94 | +2.3% | 1,062,100 |
| 2024/01/05 | 4,124 | 4,172 | 4,086 | 4,164 | +26 | +0.6% | 1,324,900 |
| 2024/01/04 | 4,151 | 4,154 | 4,088 | 4,138 | -65 | -1.5% | 1,450,000 |
| 2023/12/29 | 4,200 | 4,248 | 4,178 | 4,203 | +6 | +0.1% | 806,800 |
| 2023/12/28 | 4,118 | 4,207 | 4,114 | 4,197 | -42 | -1% | 853,100 |
| 2023/12/27 | 4,287 | 4,306 | 4,227 | 4,239 | -10 | -0.2% | 1,136,500 |
| 2023/12/26 | 4,250 | 4,263 | 4,204 | 4,249 | -12 | -0.3% | 717,400 |
| 2023/12/25 | 4,311 | 4,344 | 4,250 | 4,261 | -28 | -0.7% | 864,100 |
| 2023/12/22 | 4,253 | 4,291 | 4,233 | 4,289 | +70 | +1.7% | 918,400 |
| 2023/12/21 | 4,210 | 4,253 | 4,194 | 4,219 | -22 | -0.5% | 859,000 |
| 2023/12/20 | 4,200 | 4,262 | 4,190 | 4,241 | +92 | +2.2% | 1,498,400 |
| 2023/12/19 | 4,119 | 4,165 | 4,085 | 4,149 | +30 | +0.7% | 882,600 |
| 2023/12/18 | 4,118 | 4,127 | 4,038 | 4,119 | -68 | -1.6% | 1,314,900 |
| 2023/12/15 | 4,111 | 4,239 | 4,102 | 4,187 | +146 | +3.6% | 3,106,100 |
| 2023/12/14 | 4,053 | 4,108 | 3,999 | 4,041 | +128 | +3.3% | 2,629,500 |
| 2023/12/13 | 3,926 | 3,970 | 3,897 | 3,913 | -13 | -0.3% | 853,600 |
| 2023/12/12 | 3,930 | 3,994 | 3,919 | 3,926 | +23 | +0.6% | 1,218,400 |
| 2023/12/11 | 3,832 | 3,910 | 3,828 | 3,903 | +121 | +3.2% | 1,234,700 |
| 2023/12/08 | 3,867 | 3,890 | 3,763 | 3,782 | -121 | -3.1% | 1,545,500 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住友林」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友林 | 565,200円 | +19.2% | +8.5% | 2.30% | 10.96倍 | 1.53倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
| 大林組 | 174,500円 | +14.9% | -21.6% | 4.13% | 21.21倍 | 1.17倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
| 大成建 | 582,600円 | +7.4% | -38.4% | 2.23% | 26.72倍 | 1.25倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 清水建 | 100,700円 | +3.7% | - | 1.99% | 42.28倍 | 0.82倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
市場注目の銘柄
チャート関連のコラム
