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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 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 |
| 2023/06/07 | 3,338 | 3,343 | 3,246 | 3,249 | -48 | -1.5% | 1,384,300 |
| 2023/06/06 | 3,205 | 3,298 | 3,194 | 3,297 | +99 | +3.1% | 1,355,800 |
| 2023/06/05 | 3,200 | 3,215 | 3,171 | 3,198 | +68 | +2.2% | 1,344,500 |
| 2023/06/02 | 3,135 | 3,150 | 3,090 | 3,130 | -5 | -0.2% | 1,223,000 |
| 2023/06/01 | 3,125 | 3,145 | 3,110 | 3,135 | -10 | -0.3% | 947,800 |
| 2023/05/31 | 3,195 | 3,200 | 3,120 | 3,145 | -70 | -2.2% | 2,284,100 |
| 2023/05/30 | 3,200 | 3,235 | 3,175 | 3,215 | +35 | +1.1% | 879,900 |
| 2023/05/29 | 3,170 | 3,200 | 3,155 | 3,180 | +50 | +1.6% | 787,200 |
| 2023/05/26 | 3,130 | 3,165 | 3,125 | 3,130 | -10 | -0.3% | 662,200 |
| 2023/05/25 | 3,125 | 3,160 | 3,115 | 3,140 | +15 | +0.5% | 759,800 |
| 2023/05/24 | 3,115 | 3,160 | 3,100 | 3,125 | -35 | -1.1% | 944,300 |
| 2023/05/23 | 3,185 | 3,210 | 3,145 | 3,160 | -5 | -0.2% | 1,409,500 |
| 2023/05/22 | 3,075 | 3,165 | 3,070 | 3,165 | +90 | +2.9% | 1,283,500 |
| 2023/05/19 | 3,090 | 3,095 | 3,060 | 3,075 | ±0 | ±0% | 681,300 |
501～
550
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% | 20.38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
