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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 723 | 734 | 723 | 728 | ±0 | ±0% | 3,400 |
| 2010/06/14 | 719 | 729 | 719 | 728 | +9 | +1.3% | 2,900 |
| 2010/06/11 | 756 | 756 | 719 | 719 | -22 | -3% | 176,800 |
| 2010/06/10 | 735 | 741 | 735 | 741 | +19 | +2.6% | 11,100 |
| 2010/06/09 | 718 | 723 | 715 | 722 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 718 | 729 | 715 | 722 | -3 | -0.4% | 6,400 |
| 2010/06/07 | 745 | 745 | 719 | 725 | -26 | -3.5% | 6,800 |
| 2010/06/04 | 751 | 756 | 743 | 751 | -4 | -0.5% | 12,700 |
| 2010/06/03 | 745 | 758 | 742 | 755 | +17 | +2.3% | 37,000 |
| 2010/06/02 | 727 | 739 | 727 | 738 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 708 | 746 | 708 | 738 | +16 | +2.2% | 6,800 |
| 2010/05/31 | 722 | 723 | 718 | 722 | -1 | -0.1% | 9,600 |
| 2010/05/28 | 733 | 733 | 715 | 723 | ±0 | ±0% | 6,700 |
| 2010/05/27 | 721 | 726 | 710 | 723 | -10 | -1.4% | 22,100 |
| 2010/05/26 | 747 | 747 | 733 | 733 | -19 | -2.5% | 27,100 |
| 2010/05/25 | 734 | 752 | 734 | 752 | ±0 | ±0% | 33,500 |
| 2010/05/24 | 747 | 753 | 742 | 752 | +3 | +0.4% | 22,800 |
| 2010/05/21 | 759 | 759 | 747 | 749 | -11 | -1.4% | 31,400 |
| 2010/05/20 | 773 | 773 | 760 | 760 | -12 | -1.6% | 35,100 |
| 2010/05/19 | 744 | 773 | 740 | 772 | +18 | +2.4% | 25,300 |
| 2010/05/18 | 753 | 762 | 753 | 754 | -3 | -0.4% | 4,000 |
| 2010/05/17 | 762 | 762 | 753 | 757 | -9 | -1.2% | 8,700 |
| 2010/05/14 | 758 | 774 | 758 | 766 | +8 | +1.1% | 21,600 |
| 2010/05/13 | 750 | 771 | 740 | 758 | +10 | +1.3% | 25,700 |
| 2010/05/12 | 740 | 752 | 740 | 748 | -4 | -0.5% | 3,200 |
| 2010/05/11 | 762 | 770 | 752 | 752 | -4 | -0.5% | 10,700 |
| 2010/05/10 | 746 | 756 | 742 | 756 | +2 | +0.3% | 10,000 |
| 2010/05/07 | 742 | 757 | 742 | 754 | -25 | -3.2% | 21,900 |
| 2010/05/06 | 775 | 788 | 770 | 779 | -11 | -1.4% | 26,400 |
| 2010/04/30 | 770 | 790 | 770 | 790 | +30 | +3.9% | 7,000 |
| 2010/04/28 | 765 | 765 | 757 | 760 | -20 | -2.6% | 21,900 |
| 2010/04/27 | 782 | 782 | 776 | 780 | -11 | -1.4% | 6,300 |
| 2010/04/26 | 771 | 799 | 771 | 791 | +20 | +2.6% | 21,900 |
| 2010/04/23 | 756 | 771 | 756 | 771 | +7 | +0.9% | 8,600 |
| 2010/04/22 | 763 | 768 | 756 | 764 | -9 | -1.2% | 6,300 |
| 2010/04/21 | 763 | 777 | 763 | 773 | +15 | +2% | 31,500 |
| 2010/04/20 | 759 | 763 | 756 | 758 | +7 | +0.9% | 41,700 |
| 2010/04/19 | 764 | 764 | 750 | 751 | -21 | -2.7% | 37,900 |
| 2010/04/16 | 779 | 779 | 771 | 772 | -12 | -1.5% | 18,700 |
| 2010/04/15 | 781 | 788 | 781 | 784 | ±0 | ±0% | 3,400 |
| 2010/04/14 | 775 | 787 | 775 | 784 | +12 | +1.6% | 50,500 |
| 2010/04/13 | 782 | 782 | 765 | 772 | -3 | -0.4% | 7,900 |
| 2010/04/12 | 764 | 784 | 760 | 775 | -3 | -0.4% | 23,800 |
| 2010/04/09 | 784 | 788 | 771 | 778 | -8 | -1% | 29,400 |
| 2010/04/08 | 785 | 790 | 785 | 786 | +4 | +0.5% | 44,100 |
| 2010/04/07 | 771 | 787 | 771 | 782 | +11 | +1.4% | 56,500 |
| 2010/04/06 | 796 | 796 | 771 | 771 | -15 | -1.9% | 31,400 |
| 2010/04/05 | 795 | 795 | 786 | 786 | -5 | -0.6% | 27,200 |
| 2010/04/02 | 798 | 798 | 790 | 791 | +1 | +0.1% | 12,400 |
| 2010/04/01 | 774 | 795 | 774 | 790 | - | - | 28,700 |
3401～
3450
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 | 564,900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 | 116,000円 | - | - | - | - | - |
|
- |
| 大成建 | 586,100円 | +7.4% | -38.4% | 2.22% | 26.88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 | 101,100円 | +3.7% | - | 1.98% | 42.45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
