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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,716 | 1,717 | 1,700 | 1,714 | -4 | -0.2% | 536,400 |
| 2017/09/21 | 1,705 | 1,724 | 1,705 | 1,718 | +23 | +1.4% | 665,800 |
| 2017/09/20 | 1,680 | 1,697 | 1,680 | 1,695 | +17 | +1% | 464,700 |
| 2017/09/19 | 1,679 | 1,691 | 1,664 | 1,678 | +13 | +0.8% | 701,600 |
| 2017/09/15 | 1,654 | 1,665 | 1,654 | 1,665 | +5 | +0.3% | 460,700 |
| 2017/09/14 | 1,676 | 1,679 | 1,654 | 1,660 | -16 | -1% | 659,700 |
| 2017/09/13 | 1,686 | 1,689 | 1,675 | 1,676 | -7 | -0.4% | 445,400 |
| 2017/09/12 | 1,707 | 1,709 | 1,678 | 1,683 | -1 | -0.1% | 451,300 |
| 2017/09/11 | 1,689 | 1,702 | 1,683 | 1,684 | +16 | +1% | 454,600 |
| 2017/09/08 | 1,673 | 1,680 | 1,662 | 1,668 | +1 | +0.1% | 602,000 |
| 2017/09/07 | 1,674 | 1,684 | 1,665 | 1,667 | -2 | -0.1% | 423,500 |
| 2017/09/06 | 1,651 | 1,670 | 1,647 | 1,669 | +3 | +0.2% | 385,100 |
| 2017/09/05 | 1,686 | 1,686 | 1,662 | 1,666 | -20 | -1.2% | 366,600 |
| 2017/09/04 | 1,697 | 1,707 | 1,675 | 1,686 | -21 | -1.2% | 499,400 |
| 2017/09/01 | 1,714 | 1,722 | 1,695 | 1,707 | -7 | -0.4% | 562,700 |
| 2017/08/31 | 1,717 | 1,724 | 1,700 | 1,714 | +8 | +0.5% | 869,500 |
| 2017/08/30 | 1,717 | 1,725 | 1,697 | 1,706 | -8 | -0.5% | 675,200 |
| 2017/08/29 | 1,706 | 1,727 | 1,706 | 1,714 | +4 | +0.2% | 668,900 |
| 2017/08/28 | 1,701 | 1,717 | 1,701 | 1,710 | +26 | +1.5% | 683,400 |
| 2017/08/25 | 1,707 | 1,708 | 1,682 | 1,684 | -17 | -1% | 543,400 |
| 2017/08/24 | 1,678 | 1,708 | 1,675 | 1,701 | +72 | +4.4% | 1,460,600 |
| 2017/08/23 | 1,639 | 1,639 | 1,618 | 1,629 | +6 | +0.4% | 359,600 |
| 2017/08/22 | 1,606 | 1,630 | 1,605 | 1,623 | +15 | +0.9% | 498,400 |
| 2017/08/21 | 1,612 | 1,612 | 1,594 | 1,608 | -5 | -0.3% | 564,600 |
| 2017/08/18 | 1,630 | 1,637 | 1,611 | 1,613 | -34 | -2.1% | 692,300 |
| 2017/08/17 | 1,641 | 1,650 | 1,635 | 1,647 | +13 | +0.8% | 661,700 |
| 2017/08/16 | 1,620 | 1,638 | 1,611 | 1,634 | +7 | +0.4% | 668,900 |
| 2017/08/15 | 1,621 | 1,632 | 1,609 | 1,627 | +22 | +1.4% | 502,900 |
| 2017/08/14 | 1,614 | 1,631 | 1,601 | 1,605 | -10 | -0.6% | 891,100 |
| 2017/08/10 | 1,620 | 1,624 | 1,600 | 1,615 | -18 | -1.1% | 759,200 |
| 2017/08/09 | 1,645 | 1,646 | 1,625 | 1,633 | -18 | -1.1% | 582,900 |
| 2017/08/08 | 1,664 | 1,669 | 1,645 | 1,651 | -17 | -1% | 413,000 |
| 2017/08/07 | 1,678 | 1,681 | 1,664 | 1,668 | +13 | +0.8% | 709,800 |
| 2017/08/04 | 1,655 | 1,665 | 1,653 | 1,655 | -12 | -0.7% | 560,800 |
| 2017/08/03 | 1,667 | 1,670 | 1,656 | 1,667 | -5 | -0.3% | 655,000 |
| 2017/08/02 | 1,696 | 1,702 | 1,667 | 1,672 | -18 | -1.1% | 589,600 |
| 2017/08/01 | 1,690 | 1,703 | 1,677 | 1,690 | ±0 | ±0% | 680,300 |
| 2017/07/31 | 1,734 | 1,741 | 1,645 | 1,690 | -60 | -3.4% | 1,486,700 |
| 2017/07/28 | 1,780 | 1,784 | 1,737 | 1,750 | -10 | -0.6% | 746,200 |
| 2017/07/27 | 1,747 | 1,771 | 1,746 | 1,760 | +9 | +0.5% | 469,200 |
| 2017/07/26 | 1,753 | 1,756 | 1,742 | 1,751 | +15 | +0.9% | 385,700 |
| 2017/07/25 | 1,743 | 1,746 | 1,731 | 1,736 | -11 | -0.6% | 359,100 |
| 2017/07/24 | 1,736 | 1,750 | 1,726 | 1,747 | +3 | +0.2% | 372,900 |
| 2017/07/21 | 1,747 | 1,750 | 1,739 | 1,744 | -9 | -0.5% | 403,100 |
| 2017/07/20 | 1,752 | 1,765 | 1,746 | 1,753 | +7 | +0.4% | 576,900 |
| 2017/07/19 | 1,767 | 1,769 | 1,737 | 1,746 | -23 | -1.3% | 695,300 |
| 2017/07/18 | 1,788 | 1,790 | 1,754 | 1,769 | +17 | +1% | 868,600 |
| 2017/07/14 | 1,749 | 1,756 | 1,745 | 1,752 | +6 | +0.3% | 384,800 |
| 2017/07/13 | 1,758 | 1,767 | 1,741 | 1,746 | +2 | +0.1% | 639,100 |
| 2017/07/12 | 1,742 | 1,750 | 1,737 | 1,744 | -3 | -0.2% | 414,200 |
1751～
1800
件表示中 / 3586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 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24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 |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大成建 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 | 116,600円 | -7.3% | - | 3.00% | 13.56倍 | 0.95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 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
