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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 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 |
| 2023/09/25 | 4,040 | 4,072 | 3,996 | 4,042 | +40 | +1% | 542,500 |
| 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 |
451～
500
件表示中 / 3762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 | 168,100円 | +13.0% | -14.1% | 2.97% | 10.71倍 | 1.17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 |
| 清水建 | 182,800円 | -1.8% | +1.9% | 2.41% | 16.54倍 | 1.44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 |
| きんでん | 535,700円 | +3.5% | +8.4% | 1.87% | 20.37倍 | 1.77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 |
| Ｙ Ｔ Ｌ | 91,000円 | - | - | - | - | - |
|
- |
| 関電工 | 395,600円 | +4.6% | +7.6% | 2.28% | 17.58倍 | 2.20倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
