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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,653 | 2,720 | 2,648 | 2,690 | -8 | -0.3% | 1,319,700 |
2023/03/09 | 2,653 | 2,705 | 2,653 | 2,698 | +59 | +2.2% | 1,266,600 |
2023/03/08 | 2,606 | 2,647 | 2,596 | 2,639 | ±0 | ±0% | 1,309,900 |
2023/03/07 | 2,658 | 2,663 | 2,634 | 2,639 | -15 | -0.6% | 745,400 |
2023/03/06 | 2,670 | 2,672 | 2,644 | 2,654 | +9 | +0.3% | 703,100 |
2023/03/03 | 2,630 | 2,645 | 2,624 | 2,645 | +33 | +1.3% | 1,211,000 |
2023/03/02 | 2,630 | 2,630 | 2,605 | 2,612 | -5 | -0.2% | 951,200 |
2023/03/01 | 2,593 | 2,628 | 2,590 | 2,617 | +4 | +0.2% | 686,400 |
2023/02/28 | 2,635 | 2,645 | 2,606 | 2,613 | -4 | -0.2% | 1,074,600 |
2023/02/27 | 2,586 | 2,619 | 2,585 | 2,617 | +42 | +1.6% | 1,333,100 |
2023/02/24 | 2,566 | 2,580 | 2,538 | 2,575 | +8 | +0.3% | 1,538,800 |
2023/02/22 | 2,615 | 2,639 | 2,559 | 2,567 | -97 | -3.6% | 2,139,200 |
2023/02/21 | 2,640 | 2,680 | 2,637 | 2,664 | +24 | +0.9% | 993,700 |
2023/02/20 | 2,655 | 2,660 | 2,613 | 2,640 | +16 | +0.6% | 1,606,000 |
2023/02/17 | 2,589 | 2,648 | 2,584 | 2,624 | +34 | +1.3% | 1,904,200 |
2023/02/16 | 2,493 | 2,590 | 2,491 | 2,590 | +98 | +3.9% | 2,315,700 |
2023/02/15 | 2,467 | 2,548 | 2,455 | 2,492 | +10 | +0.4% | 2,546,900 |
2023/02/14 | 2,450 | 2,486 | 2,439 | 2,482 | +45 | +1.8% | 1,717,200 |
2023/02/13 | 2,452 | 2,456 | 2,432 | 2,437 | -5 | -0.2% | 899,400 |
2023/02/10 | 2,430 | 2,449 | 2,419 | 2,442 | +4 | +0.2% | 747,600 |
2023/02/09 | 2,420 | 2,442 | 2,420 | 2,438 | +11 | +0.5% | 660,700 |
2023/02/08 | 2,445 | 2,446 | 2,419 | 2,427 | ±0 | ±0% | 764,800 |
2023/02/07 | 2,443 | 2,445 | 2,424 | 2,427 | +7 | +0.3% | 1,105,400 |
2023/02/06 | 2,428 | 2,437 | 2,403 | 2,420 | +20 | +0.8% | 924,000 |
2023/02/03 | 2,369 | 2,402 | 2,362 | 2,400 | +20 | +0.8% | 801,700 |
2023/02/02 | 2,389 | 2,395 | 2,367 | 2,380 | -13 | -0.5% | 615,000 |
2023/02/01 | 2,427 | 2,427 | 2,392 | 2,393 | -23 | -1% | 836,200 |
2023/01/31 | 2,419 | 2,428 | 2,401 | 2,416 | +8 | +0.3% | 1,641,400 |
2023/01/30 | 2,402 | 2,416 | 2,398 | 2,408 | +3 | +0.1% | 860,600 |
2023/01/27 | 2,416 | 2,425 | 2,401 | 2,405 | ±0 | ±0% | 875,500 |
2023/01/26 | 2,438 | 2,446 | 2,389 | 2,405 | +5 | +0.2% | 1,916,100 |
2023/01/25 | 2,399 | 2,405 | 2,382 | 2,400 | +1 | ±0% | 971,500 |
2023/01/24 | 2,380 | 2,399 | 2,375 | 2,399 | +21 | +0.9% | 1,257,400 |
2023/01/23 | 2,373 | 2,378 | 2,358 | 2,378 | +30 | +1.3% | 981,000 |
2023/01/20 | 2,336 | 2,353 | 2,327 | 2,348 | +20 | +0.9% | 729,200 |
2023/01/19 | 2,350 | 2,354 | 2,322 | 2,328 | -31 | -1.3% | 560,700 |
2023/01/18 | 2,330 | 2,368 | 2,314 | 2,359 | +29 | +1.2% | 1,032,600 |
2023/01/17 | 2,325 | 2,340 | 2,319 | 2,330 | +15 | +0.6% | 690,200 |
2023/01/16 | 2,347 | 2,347 | 2,315 | 2,315 | -40 | -1.7% | 587,500 |
2023/01/13 | 2,340 | 2,372 | 2,340 | 2,355 | +8 | +0.3% | 901,700 |
2023/01/12 | 2,360 | 2,373 | 2,347 | 2,347 | +4 | +0.2% | 1,039,000 |
2023/01/11 | 2,315 | 2,344 | 2,308 | 2,343 | +34 | +1.5% | 848,300 |
2023/01/10 | 2,319 | 2,335 | 2,299 | 2,309 | -10 | -0.4% | 1,193,800 |
2023/01/06 | 2,279 | 2,323 | 2,277 | 2,319 | +34 | +1.5% | 918,400 |
2023/01/05 | 2,291 | 2,296 | 2,274 | 2,285 | -13 | -0.6% | 881,600 |
2023/01/04 | 2,320 | 2,320 | 2,292 | 2,298 | -35 | -1.5% | 973,600 |
2022/12/30 | 2,317 | 2,354 | 2,316 | 2,333 | +24 | +1% | 1,197,700 |
2022/12/29 | 2,326 | 2,330 | 2,291 | 2,309 | -102 | -4.2% | 2,028,700 |
2022/12/28 | 2,435 | 2,452 | 2,407 | 2,411 | -29 | -1.2% | 2,871,200 |
2022/12/27 | 2,441 | 2,445 | 2,427 | 2,440 | +5 | +0.2% | 1,071,900 |
301~
350
件表示中 / 3467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 | 542,600円 | +19.2% | +8.5% | 2.40% | 10.53倍 | 1.48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 |
Y T L | 124,000円 | - | - | - | - | - |
|
- |
大林組 | 182,900円 | +8.0% | +7.1% | 4.37% | 15.07倍 | 1.14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 |
大成建 | 596,700円 | +12.8% | +131.3% | 2.18% | 16.93倍 | 1.19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 |
きんでん | 334,800円 | +0.8% | 0.0% | 2.39% | 19.79倍 | 1.17倍 |
|
関電系で電設工事首位級。関電依存約20%。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム