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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 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 |
| 2023/07/11 | 3,344 | 3,345 | 3,271 | 3,288 | -15 | -0.5% | 814,200 |
| 2023/07/10 | 3,313 | 3,360 | 3,279 | 3,303 | -47 | -1.4% | 1,360,900 |
| 2023/07/07 | 3,385 | 3,410 | 3,334 | 3,350 | -95 | -2.8% | 1,083,900 |
| 2023/07/06 | 3,459 | 3,482 | 3,439 | 3,445 | -38 | -1.1% | 979,700 |
| 2023/07/05 | 3,469 | 3,491 | 3,442 | 3,483 | +6 | +0.2% | 751,200 |
| 2023/07/04 | 3,518 | 3,526 | 3,470 | 3,477 | -31 | -0.9% | 810,300 |
| 2023/07/03 | 3,527 | 3,535 | 3,503 | 3,508 | +25 | +0.7% | 939,800 |
| 2023/06/30 | 3,488 | 3,498 | 3,460 | 3,483 | -5 | -0.1% | 789,900 |
| 2023/06/29 | 3,493 | 3,531 | 3,471 | 3,488 | -65 | -1.8% | 1,260,900 |
| 2023/06/28 | 3,506 | 3,553 | 3,485 | 3,553 | +107 | +3.1% | 1,637,500 |
| 2023/06/27 | 3,455 | 3,472 | 3,407 | 3,446 | -6 | -0.2% | 805,700 |
| 2023/06/26 | 3,470 | 3,480 | 3,433 | 3,452 | -16 | -0.5% | 730,400 |
| 2023/06/23 | 3,547 | 3,566 | 3,441 | 3,468 | -67 | -1.9% | 1,180,300 |
| 2023/06/22 | 3,505 | 3,550 | 3,504 | 3,535 | +65 | +1.9% | 925,600 |
| 2023/06/21 | 3,367 | 3,487 | 3,353 | 3,470 | +44 | +1.3% | 2,118,000 |
| 2023/06/20 | 3,422 | 3,433 | 3,403 | 3,426 | +1 | ±0% | 787,400 |
| 2023/06/19 | 3,452 | 3,466 | 3,396 | 3,425 | ±0 | ±0% | 797,400 |
| 2023/06/16 | 3,437 | 3,437 | 3,360 | 3,425 | +16 | +0.5% | 2,137,100 |
| 2023/06/15 | 3,408 | 3,424 | 3,378 | 3,409 | +6 | +0.2% | 1,113,600 |
| 2023/06/14 | 3,400 | 3,406 | 3,348 | 3,403 | +28 | +0.8% | 1,318,200 |
| 2023/06/13 | 3,364 | 3,405 | 3,342 | 3,375 | +37 | +1.1% | 1,300,200 |
| 2023/06/12 | 3,339 | 3,348 | 3,312 | 3,338 | +25 | +0.8% | 985,700 |
| 2023/06/09 | 3,270 | 3,318 | 3,254 | 3,313 | +71 | +2.2% | 901,900 |
| 2023/06/08 | 3,260 | 3,290 | 3,223 | 3,242 | -7 | -0.2% | 728,500 |
451～
500
件表示中 / 3726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 | 423,000円 | +24.5% | +3.6% | 4.31% | 7.04倍 | 0.94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 | 842,900円 | -9.0% | -21.9% | 1.78% | 17.76倍 | 1.64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 | 159,300円 | -1.8% | +1.9% | 2.76% | 14.48倍 | 1.26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 | 76,000円 | - | - | - | - | - |
|
- |
| きんでん | 415,500円 | +3.5% | +8.4% | 2.41% | 15.84倍 | 1.37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
