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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 4,189 | 4,233 | 4,170 | 4,209 | +3 | +0.1% | 866,600 |
| 2025/05/29 | 4,196 | 4,285 | 4,182 | 4,206 | +19 | +0.5% | 1,262,100 |
| 2025/05/28 | 4,207 | 4,250 | 4,187 | 4,187 | +9 | +0.2% | 1,099,400 |
| 2025/05/27 | 4,131 | 4,192 | 4,121 | 4,178 | +38 | +0.9% | 829,700 |
| 2025/05/26 | 4,108 | 4,141 | 4,092 | 4,140 | +62 | +1.5% | 709,400 |
| 2025/05/23 | 4,063 | 4,100 | 4,059 | 4,078 | -4 | -0.1% | 910,500 |
| 2025/05/22 | 4,100 | 4,113 | 4,066 | 4,082 | -59 | -1.4% | 1,145,400 |
| 2025/05/21 | 4,185 | 4,197 | 4,141 | 4,141 | -17 | -0.4% | 766,100 |
| 2025/05/20 | 4,250 | 4,254 | 4,143 | 4,158 | -71 | -1.7% | 1,588,400 |
| 2025/05/19 | 4,215 | 4,270 | 4,209 | 4,229 | +17 | +0.4% | 789,000 |
| 2025/05/16 | 4,180 | 4,220 | 4,171 | 4,212 | +49 | +1.2% | 1,001,200 |
| 2025/05/15 | 4,198 | 4,212 | 4,162 | 4,163 | -103 | -2.4% | 1,057,500 |
| 2025/05/14 | 4,299 | 4,299 | 4,211 | 4,266 | -36 | -0.8% | 1,017,300 |
| 2025/05/13 | 4,316 | 4,324 | 4,246 | 4,302 | +35 | +0.8% | 1,028,800 |
| 2025/05/12 | 4,220 | 4,276 | 4,212 | 4,267 | +25 | +0.6% | 760,000 |
| 2025/05/09 | 4,193 | 4,267 | 4,192 | 4,242 | +57 | +1.4% | 1,190,200 |
| 2025/05/08 | 4,190 | 4,219 | 4,165 | 4,185 | -9 | -0.2% | 826,900 |
| 2025/05/07 | 4,228 | 4,245 | 4,155 | 4,194 | -33 | -0.8% | 1,201,800 |
| 2025/05/02 | 4,200 | 4,250 | 4,191 | 4,227 | +37 | +0.9% | 1,084,900 |
| 2025/05/01 | 4,200 | 4,207 | 4,104 | 4,190 | +82 | +2% | 2,136,600 |
| 2025/04/30 | 4,317 | 4,320 | 4,081 | 4,108 | -197 | -4.6% | 3,098,000 |
| 2025/04/28 | 4,289 | 4,323 | 4,250 | 4,305 | +36 | +0.8% | 938,600 |
| 2025/04/25 | 4,245 | 4,279 | 4,221 | 4,269 | +36 | +0.9% | 631,000 |
| 2025/04/24 | 4,240 | 4,304 | 4,210 | 4,233 | +23 | +0.5% | 1,045,600 |
| 2025/04/23 | 4,200 | 4,243 | 4,180 | 4,210 | +124 | +3% | 980,500 |
| 2025/04/22 | 4,056 | 4,093 | 4,039 | 4,086 | -61 | -1.5% | 707,400 |
| 2025/04/21 | 4,190 | 4,236 | 4,129 | 4,147 | -53 | -1.3% | 777,100 |
| 2025/04/18 | 4,167 | 4,200 | 4,120 | 4,200 | +103 | +2.5% | 871,100 |
| 2025/04/17 | 4,046 | 4,097 | 4,021 | 4,097 | +18 | +0.4% | 727,800 |
| 2025/04/16 | 4,072 | 4,080 | 4,032 | 4,079 | +35 | +0.9% | 708,600 |
| 2025/04/15 | 4,107 | 4,114 | 4,020 | 4,044 | -6 | -0.1% | 934,400 |
| 2025/04/14 | 4,043 | 4,109 | 4,041 | 4,050 | +10 | +0.2% | 701,300 |
| 2025/04/11 | 3,955 | 4,059 | 3,912 | 4,040 | -49 | -1.2% | 1,120,600 |
| 2025/04/10 | 4,126 | 4,126 | 4,005 | 4,089 | +307 | +8.1% | 1,396,800 |
| 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 |
51～
100
件表示中 / 3760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 | 157,400円 | +13.0% | -14.1% | 3.18% | 10.07倍 | 1.10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 |
| きんでん | 530,600円 | +3.5% | +8.4% | 1.88% | 20.18倍 | 1.75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 | 92,000円 | - | - | - | - | - |
|
- |
| 関電工 | 390,500円 | +4.6% | +7.6% | 2.30% | 17.36倍 | 2.17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 |
| 長谷工 | 242,700円 | +4.5% | +1.9% | 3.71% | 11.91倍 | 1.23倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム
