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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,907 | 3,940 | 3,889 | 3,903 | -34 | -0.9% | 1,089,800 |
| 2023/12/06 | 3,807 | 3,938 | 3,807 | 3,937 | +96 | +2.5% | 1,167,200 |
| 2023/12/05 | 3,860 | 3,902 | 3,840 | 3,841 | -25 | -0.6% | 1,254,100 |
| 2023/12/04 | 3,820 | 3,870 | 3,769 | 3,866 | +48 | +1.3% | 1,250,100 |
| 2023/12/01 | 3,812 | 3,841 | 3,778 | 3,818 | +44 | +1.2% | 878,100 |
| 2023/11/30 | 3,786 | 3,791 | 3,718 | 3,774 | -15 | -0.4% | 1,290,900 |
| 2023/11/29 | 3,850 | 3,867 | 3,778 | 3,789 | -77 | -2% | 956,300 |
| 2023/11/28 | 3,845 | 3,875 | 3,802 | 3,866 | +28 | +0.7% | 892,000 |
| 2023/11/27 | 3,894 | 3,894 | 3,837 | 3,838 | -28 | -0.7% | 832,700 |
| 2023/11/24 | 3,892 | 3,896 | 3,850 | 3,866 | +8 | +0.2% | 707,900 |
| 2023/11/22 | 3,848 | 3,923 | 3,837 | 3,858 | -26 | -0.7% | 1,088,800 |
| 2023/11/21 | 3,865 | 3,934 | 3,827 | 3,884 | +80 | +2.1% | 2,119,100 |
| 2023/11/20 | 3,782 | 3,843 | 3,774 | 3,804 | +51 | +1.4% | 1,615,500 |
| 2023/11/17 | 3,675 | 3,759 | 3,653 | 3,753 | +69 | +1.9% | 1,170,500 |
| 2023/11/16 | 3,676 | 3,734 | 3,651 | 3,684 | -24 | -0.6% | 991,800 |
| 2023/11/15 | 3,681 | 3,724 | 3,666 | 3,708 | +103 | +2.9% | 1,460,700 |
| 2023/11/14 | 3,613 | 3,635 | 3,592 | 3,605 | +25 | +0.7% | 760,000 |
| 2023/11/13 | 3,640 | 3,647 | 3,570 | 3,580 | -21 | -0.6% | 982,200 |
| 2023/11/10 | 3,548 | 3,601 | 3,531 | 3,601 | +27 | +0.8% | 950,400 |
| 2023/11/09 | 3,522 | 3,598 | 3,503 | 3,574 | +82 | +2.3% | 918,700 |
| 2023/11/08 | 3,609 | 3,616 | 3,476 | 3,492 | -36 | -1% | 1,238,900 |
| 2023/11/07 | 3,521 | 3,574 | 3,510 | 3,528 | -13 | -0.4% | 968,500 |
| 2023/11/06 | 3,529 | 3,630 | 3,510 | 3,541 | +123 | +3.6% | 2,080,200 |
| 2023/11/02 | 3,388 | 3,450 | 3,376 | 3,418 | +78 | +2.3% | 1,729,000 |
| 2023/11/01 | 3,300 | 3,350 | 3,262 | 3,340 | -194 | -5.5% | 3,742,600 |
| 2023/10/31 | 3,490 | 3,535 | 3,453 | 3,534 | +77 | +2.2% | 1,397,700 |
| 2023/10/30 | 3,535 | 3,535 | 3,424 | 3,457 | -90 | -2.5% | 1,178,800 |
| 2023/10/27 | 3,502 | 3,553 | 3,484 | 3,547 | +68 | +2% | 911,500 |
| 2023/10/26 | 3,464 | 3,485 | 3,435 | 3,479 | +29 | +0.8% | 1,215,500 |
| 2023/10/25 | 3,514 | 3,515 | 3,444 | 3,450 | -25 | -0.7% | 815,400 |
| 2023/10/24 | 3,501 | 3,519 | 3,383 | 3,475 | +6 | +0.2% | 1,006,600 |
| 2023/10/23 | 3,484 | 3,505 | 3,451 | 3,469 | -23 | -0.7% | 993,300 |
| 2023/10/20 | 3,501 | 3,509 | 3,458 | 3,492 | -30 | -0.9% | 1,309,300 |
| 2023/10/19 | 3,555 | 3,586 | 3,507 | 3,522 | -101 | -2.8% | 1,283,000 |
| 2023/10/18 | 3,618 | 3,635 | 3,578 | 3,623 | +16 | +0.4% | 625,700 |
| 2023/10/17 | 3,657 | 3,668 | 3,592 | 3,607 | +6 | +0.2% | 454,600 |
| 2023/10/16 | 3,640 | 3,661 | 3,586 | 3,601 | -37 | -1% | 897,200 |
| 2023/10/13 | 3,697 | 3,733 | 3,633 | 3,638 | -129 | -3.4% | 1,080,500 |
| 2023/10/12 | 3,756 | 3,790 | 3,742 | 3,767 | +66 | +1.8% | 1,309,400 |
| 2023/10/11 | 3,705 | 3,765 | 3,682 | 3,701 | -14 | -0.4% | 1,032,500 |
| 2023/10/10 | 3,720 | 3,725 | 3,677 | 3,715 | +62 | +1.7% | 1,005,400 |
| 2023/10/06 | 3,624 | 3,733 | 3,623 | 3,653 | +38 | +1.1% | 1,535,500 |
| 2023/10/05 | 3,518 | 3,638 | 3,500 | 3,615 | +162 | +4.7% | 1,545,600 |
| 2023/10/04 | 3,570 | 3,588 | 3,450 | 3,453 | -182 | -5% | 1,794,200 |
| 2023/10/03 | 3,737 | 3,749 | 3,616 | 3,635 | -128 | -3.4% | 1,906,900 |
| 2023/10/02 | 3,823 | 3,841 | 3,761 | 3,763 | -43 | -1.1% | 1,307,100 |
| 2023/09/29 | 3,896 | 3,910 | 3,773 | 3,806 | -40 | -1% | 1,041,300 |
| 2023/09/28 | 3,846 | 3,895 | 3,811 | 3,846 | -52 | -1.3% | 1,457,500 |
| 2023/09/27 | 3,886 | 3,899 | 3,795 | 3,898 | -32 | -0.8% | 2,033,300 |
| 2023/09/26 | 3,983 | 3,994 | 3,917 | 3,930 | -112 | -2.8% | 1,182,000 |
101～
150
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
