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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 3,980 | 4,030 | 3,926 | 4,002 | -74 | -1.8% | 1,631,500 |
| 2023/09/21 | 4,098 | 4,131 | 4,063 | 4,076 | -56 | -1.4% | 976,700 |
| 2023/09/20 | 4,257 | 4,261 | 4,123 | 4,132 | -138 | -3.2% | 1,575,100 |
| 2023/09/19 | 4,292 | 4,292 | 4,181 | 4,270 | -22 | -0.5% | 1,675,400 |
| 2023/09/15 | 4,200 | 4,316 | 4,169 | 4,292 | +154 | +3.7% | 2,196,600 |
| 2023/09/14 | 4,065 | 4,138 | 4,043 | 4,138 | +70 | +1.7% | 1,023,300 |
| 2023/09/13 | 4,169 | 4,169 | 4,046 | 4,068 | -62 | -1.5% | 961,900 |
| 2023/09/12 | 4,097 | 4,141 | 4,081 | 4,130 | +50 | +1.2% | 798,000 |
| 2023/09/11 | 4,070 | 4,091 | 4,041 | 4,080 | +23 | +0.6% | 623,000 |
| 2023/09/08 | 4,080 | 4,120 | 4,029 | 4,057 | -12 | -0.3% | 889,100 |
| 2023/09/07 | 4,021 | 4,087 | 4,020 | 4,069 | +48 | +1.2% | 1,041,500 |
| 2023/09/06 | 4,098 | 4,148 | 4,004 | 4,021 | -130 | -3.1% | 2,301,200 |
| 2023/09/05 | 4,147 | 4,191 | 4,106 | 4,151 | -14 | -0.3% | 765,400 |
| 2023/09/04 | 4,150 | 4,173 | 4,136 | 4,165 | +20 | +0.5% | 727,300 |
| 2023/09/01 | 4,077 | 4,147 | 4,065 | 4,145 | +39 | +0.9% | 834,500 |
| 2023/08/31 | 4,076 | 4,143 | 4,075 | 4,106 | +31 | +0.8% | 1,468,300 |
| 2023/08/30 | 4,040 | 4,103 | 4,018 | 4,075 | +73 | +1.8% | 1,040,900 |
| 2023/08/29 | 3,981 | 4,040 | 3,951 | 4,002 | +25 | +0.6% | 799,400 |
| 2023/08/28 | 3,935 | 3,977 | 3,926 | 3,977 | +76 | +1.9% | 674,400 |
| 2023/08/25 | 3,870 | 3,909 | 3,861 | 3,901 | +2 | +0.1% | 733,000 |
| 2023/08/24 | 3,952 | 3,957 | 3,894 | 3,899 | -25 | -0.6% | 903,000 |
| 2023/08/23 | 3,893 | 3,935 | 3,867 | 3,924 | +20 | +0.5% | 804,500 |
| 2023/08/22 | 3,892 | 3,923 | 3,868 | 3,904 | +12 | +0.3% | 823,700 |
| 2023/08/21 | 3,920 | 3,950 | 3,892 | 3,892 | +1 | ±0% | 1,157,400 |
| 2023/08/18 | 3,940 | 3,991 | 3,853 | 3,891 | -259 | -6.2% | 2,514,900 |
| 2023/08/17 | 4,180 | 4,187 | 4,071 | 4,150 | -39 | -0.9% | 1,861,500 |
| 2023/08/16 | 3,999 | 4,222 | 3,995 | 4,189 | +175 | +4.4% | 2,762,300 |
| 2023/08/15 | 3,982 | 4,028 | 3,950 | 4,014 | +102 | +2.6% | 1,108,700 |
| 2023/08/14 | 4,008 | 4,040 | 3,846 | 3,912 | -107 | -2.7% | 1,642,800 |
| 2023/08/10 | 3,880 | 4,028 | 3,875 | 4,019 | +195 | +5.1% | 2,508,500 |
| 2023/08/09 | 3,620 | 3,872 | 3,568 | 3,824 | +389 | +11.3% | 4,840,400 |
| 2023/08/08 | 3,364 | 3,447 | 3,364 | 3,435 | +79 | +2.4% | 942,800 |
| 2023/08/07 | 3,300 | 3,356 | 3,287 | 3,356 | +28 | +0.8% | 580,400 |
| 2023/08/04 | 3,321 | 3,383 | 3,320 | 3,328 | -15 | -0.4% | 656,100 |
| 2023/08/03 | 3,367 | 3,376 | 3,333 | 3,343 | -61 | -1.8% | 698,700 |
| 2023/08/02 | 3,457 | 3,481 | 3,401 | 3,404 | -76 | -2.2% | 713,300 |
| 2023/08/01 | 3,445 | 3,483 | 3,438 | 3,480 | +51 | +1.5% | 702,100 |
| 2023/07/31 | 3,395 | 3,443 | 3,377 | 3,429 | +78 | +2.3% | 1,142,100 |
| 2023/07/28 | 3,366 | 3,400 | 3,308 | 3,351 | -56 | -1.6% | 3,179,500 |
| 2023/07/27 | 3,410 | 3,418 | 3,385 | 3,407 | -16 | -0.5% | 775,100 |
| 2023/07/26 | 3,445 | 3,448 | 3,399 | 3,423 | -1 | ±0% | 579,600 |
| 2023/07/25 | 3,429 | 3,431 | 3,397 | 3,424 | +11 | +0.3% | 548,700 |
| 2023/07/24 | 3,405 | 3,431 | 3,391 | 3,413 | +32 | +0.9% | 555,600 |
| 2023/07/21 | 3,391 | 3,422 | 3,380 | 3,381 | -22 | -0.6% | 711,800 |
| 2023/07/20 | 3,440 | 3,455 | 3,399 | 3,403 | -36 | -1% | 555,000 |
| 2023/07/19 | 3,468 | 3,473 | 3,418 | 3,439 | +30 | +0.9% | 596,900 |
| 2023/07/18 | 3,393 | 3,427 | 3,376 | 3,409 | +29 | +0.9% | 574,600 |
| 2023/07/14 | 3,370 | 3,398 | 3,340 | 3,380 | +37 | +1.1% | 872,000 |
| 2023/07/13 | 3,305 | 3,373 | 3,285 | 3,343 | +92 | +2.8% | 1,171,500 |
| 2023/07/12 | 3,302 | 3,308 | 3,234 | 3,251 | -37 | -1.1% | 987,300 |
151～
200
件表示中 / 3450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 | 567,300円 | +19.2% | +8.5% | 2.29% | 11.01倍 | 1.54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 | 174,700円 | +14.9% | -21.6% | 4.12% | 21.23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 | 116,000円 | - | - | - | - | - |
|
- |
| 大成建 | 587,300円 | +7.4% | -38.4% | 2.21% | 26.94倍 | 1.26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 | 101,400円 | +3.7% | - | 1.97% | 42.57倍 | 0.83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
