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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 3,915 | 3,932 | 3,755 | 3,782 | -220 | -5.5% | 2,016,300 |
| 2025/04/08 | 3,950 | 4,038 | 3,918 | 4,002 | +156 | +4.1% | 1,784,200 |
| 2025/04/07 | 3,740 | 3,974 | 3,662 | 3,846 | -186 | -4.6% | 3,316,000 |
| 2025/04/04 | 4,060 | 4,101 | 3,932 | 4,032 | -168 | -4% | 3,174,100 |
| 2025/04/03 | 4,186 | 4,253 | 4,144 | 4,200 | -154 | -3.5% | 2,017,100 |
| 2025/04/02 | 4,480 | 4,481 | 4,329 | 4,354 | -135 | -3% | 1,955,400 |
| 2025/04/01 | 4,600 | 4,646 | 4,486 | 4,489 | -20 | -0.4% | 1,533,800 |
| 2025/03/31 | 4,575 | 4,590 | 4,488 | 4,509 | -129 | -2.8% | 1,302,700 |
| 2025/03/28 | 4,605 | 4,645 | 4,602 | 4,638 | -15 | -0.3% | 856,700 |
| 2025/03/27 | 4,645 | 4,677 | 4,597 | 4,653 | -27 | -0.6% | 966,900 |
| 2025/03/26 | 4,677 | 4,689 | 4,641 | 4,680 | -14 | -0.3% | 765,000 |
| 2025/03/25 | 4,650 | 4,709 | 4,634 | 4,694 | +60 | +1.3% | 661,800 |
| 2025/03/24 | 4,651 | 4,668 | 4,611 | 4,634 | -62 | -1.3% | 762,700 |
| 2025/03/21 | 4,703 | 4,739 | 4,685 | 4,696 | -14 | -0.3% | 1,055,600 |
| 2025/03/19 | 4,801 | 4,825 | 4,710 | 4,710 | -74 | -1.5% | 1,120,400 |
| 2025/03/18 | 4,780 | 4,811 | 4,725 | 4,784 | +81 | +1.7% | 1,170,600 |
| 2025/03/17 | 4,685 | 4,717 | 4,680 | 4,703 | +61 | +1.3% | 734,700 |
| 2025/03/14 | 4,625 | 4,667 | 4,601 | 4,642 | +50 | +1.1% | 800,200 |
| 2025/03/13 | 4,606 | 4,654 | 4,578 | 4,592 | +7 | +0.2% | 816,500 |
| 2025/03/12 | 4,615 | 4,621 | 4,547 | 4,585 | -51 | -1.1% | 988,300 |
| 2025/03/11 | 4,650 | 4,671 | 4,537 | 4,636 | -66 | -1.4% | 1,327,100 |
| 2025/03/10 | 4,745 | 4,748 | 4,620 | 4,702 | -47 | -1% | 1,117,800 |
| 2025/03/07 | 4,554 | 4,752 | 4,554 | 4,749 | +174 | +3.8% | 2,207,000 |
| 2025/03/06 | 4,571 | 4,606 | 4,548 | 4,575 | +27 | +0.6% | 846,300 |
| 2025/03/05 | 4,512 | 4,585 | 4,493 | 4,548 | +64 | +1.4% | 1,018,100 |
| 2025/03/04 | 4,493 | 4,539 | 4,440 | 4,484 | -49 | -1.1% | 1,141,400 |
| 2025/03/03 | 4,541 | 4,560 | 4,494 | 4,533 | -24 | -0.5% | 931,700 |
| 2025/02/28 | 4,612 | 4,692 | 4,520 | 4,557 | -41 | -0.9% | 1,460,800 |
| 2025/02/27 | 4,551 | 4,602 | 4,513 | 4,598 | -5 | -0.1% | 968,200 |
| 2025/02/26 | 4,601 | 4,633 | 4,551 | 4,603 | +118 | +2.6% | 1,679,800 |
| 2025/02/25 | 4,399 | 4,505 | 4,399 | 4,485 | -54 | -1.2% | 1,589,700 |
| 2025/02/21 | 4,401 | 4,557 | 4,390 | 4,539 | +68 | +1.5% | 2,477,100 |
| 2025/02/20 | 4,547 | 4,578 | 4,442 | 4,471 | -116 | -2.5% | 2,491,000 |
| 2025/02/19 | 4,649 | 4,688 | 4,558 | 4,587 | -132 | -2.8% | 2,557,200 |
| 2025/02/18 | 4,711 | 4,774 | 4,681 | 4,719 | -62 | -1.3% | 1,740,800 |
| 2025/02/17 | 4,970 | 4,981 | 4,781 | 4,781 | -138 | -2.8% | 3,291,600 |
| 2025/02/14 | 5,201 | 5,201 | 4,919 | 4,919 | -382 | -7.2% | 4,498,200 |
| 2025/02/13 | 5,075 | 5,378 | 5,001 | 5,301 | +247 | +4.9% | 3,025,500 |
| 2025/02/12 | 5,051 | 5,103 | 5,023 | 5,054 | -37 | -0.7% | 1,012,200 |
| 2025/02/10 | 5,120 | 5,122 | 5,065 | 5,091 | -94 | -1.8% | 822,400 |
| 2025/02/07 | 5,235 | 5,306 | 5,178 | 5,185 | -50 | -1% | 677,600 |
| 2025/02/06 | 5,169 | 5,244 | 5,163 | 5,235 | +87 | +1.7% | 659,600 |
| 2025/02/05 | 5,192 | 5,238 | 5,124 | 5,148 | +17 | +0.3% | 1,068,700 |
| 2025/02/04 | 5,137 | 5,170 | 5,110 | 5,131 | -12 | -0.2% | 1,032,100 |
| 2025/02/03 | 5,218 | 5,228 | 5,116 | 5,143 | -217 | -4% | 1,417,200 |
| 2025/01/31 | 5,425 | 5,459 | 5,351 | 5,360 | +4 | +0.1% | 930,800 |
| 2025/01/30 | 5,334 | 5,384 | 5,323 | 5,356 | -28 | -0.5% | 822,600 |
| 2025/01/29 | 5,417 | 5,429 | 5,348 | 5,384 | -57 | -1% | 1,221,400 |
| 2025/01/28 | 5,400 | 5,524 | 5,365 | 5,441 | +107 | +2% | 1,705,700 |
| 2025/01/27 | 5,328 | 5,346 | 5,285 | 5,334 | +54 | +1% | 777,100 |
1～
50
件表示中 / 3676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 | 403,300円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 大成建 | 639,900円 | +12.8% | +149.3% | 2.03% | 13.35倍 | 1.21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 | 130,900円 | -7.3% | - | 2.67% | 14.89倍 | 1.04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 |
| Ｙ Ｔ Ｌ | 61,000円 | - | - | - | - | - |
|
- |
| きんでん | 327,600円 | +5.4% | +20.7% | 2.50% | 16.30倍 | 1.15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
