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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/07/11 | 1,734 | 1,753 | 1,732 | 1,747 | +15 | +0.9% | 550,000 |
| 2017/07/10 | 1,743 | 1,747 | 1,722 | 1,732 | -3 | -0.2% | 827,700 |
| 2017/07/07 | 1,755 | 1,756 | 1,734 | 1,735 | -33 | -1.9% | 740,000 |
| 2017/07/06 | 1,780 | 1,787 | 1,762 | 1,768 | -13 | -0.7% | 690,500 |
| 2017/07/05 | 1,767 | 1,781 | 1,746 | 1,781 | +11 | +0.6% | 541,900 |
| 2017/07/04 | 1,790 | 1,790 | 1,763 | 1,770 | -3 | -0.2% | 339,700 |
| 2017/07/03 | 1,777 | 1,786 | 1,769 | 1,773 | +7 | +0.4% | 416,200 |
| 2017/06/30 | 1,779 | 1,784 | 1,759 | 1,766 | -35 | -1.9% | 422,100 |
| 2017/06/29 | 1,800 | 1,814 | 1,790 | 1,801 | +13 | +0.7% | 475,400 |
| 2017/06/28 | 1,792 | 1,796 | 1,781 | 1,788 | +1 | +0.1% | 454,200 |
| 2017/06/27 | 1,793 | 1,794 | 1,780 | 1,787 | +3 | +0.2% | 304,700 |
| 2017/06/26 | 1,795 | 1,799 | 1,784 | 1,784 | -11 | -0.6% | 254,700 |
| 2017/06/23 | 1,803 | 1,807 | 1,788 | 1,795 | -9 | -0.5% | 263,400 |
| 2017/06/22 | 1,786 | 1,807 | 1,785 | 1,804 | +23 | +1.3% | 501,000 |
| 2017/06/21 | 1,789 | 1,796 | 1,777 | 1,781 | -17 | -0.9% | 390,700 |
| 2017/06/20 | 1,798 | 1,805 | 1,790 | 1,798 | +14 | +0.8% | 511,300 |
| 2017/06/19 | 1,757 | 1,786 | 1,750 | 1,784 | +19 | +1.1% | 370,900 |
| 2017/06/16 | 1,785 | 1,803 | 1,757 | 1,765 | -20 | -1.1% | 931,100 |
| 2017/06/15 | 1,797 | 1,804 | 1,771 | 1,785 | +13 | +0.7% | 873,300 |
| 2017/06/14 | 1,789 | 1,800 | 1,769 | 1,772 | -9 | -0.5% | 437,100 |
| 2017/06/13 | 1,780 | 1,800 | 1,777 | 1,781 | +1 | +0.1% | 511,600 |
| 2017/06/12 | 1,778 | 1,789 | 1,771 | 1,780 | -5 | -0.3% | 321,600 |
| 2017/06/09 | 1,795 | 1,809 | 1,784 | 1,785 | -8 | -0.4% | 471,200 |
| 2017/06/08 | 1,828 | 1,830 | 1,791 | 1,793 | -33 | -1.8% | 815,200 |
| 2017/06/07 | 1,831 | 1,849 | 1,821 | 1,826 | -18 | -1% | 617,700 |
| 2017/06/06 | 1,848 | 1,859 | 1,839 | 1,844 | -3 | -0.2% | 613,900 |
| 2017/06/05 | 1,846 | 1,854 | 1,833 | 1,847 | +9 | +0.5% | 457,600 |
| 2017/06/02 | 1,802 | 1,854 | 1,796 | 1,838 | +52 | +2.9% | 1,120,300 |
| 2017/06/01 | 1,760 | 1,796 | 1,760 | 1,786 | +22 | +1.2% | 516,800 |
| 2017/05/31 | 1,761 | 1,768 | 1,757 | 1,764 | -9 | -0.5% | 532,900 |
| 2017/05/30 | 1,779 | 1,784 | 1,765 | 1,773 | -7 | -0.4% | 285,700 |
| 2017/05/29 | 1,772 | 1,785 | 1,756 | 1,780 | +6 | +0.3% | 544,100 |
| 2017/05/26 | 1,806 | 1,809 | 1,772 | 1,774 | -32 | -1.8% | 704,300 |
| 2017/05/25 | 1,793 | 1,811 | 1,791 | 1,806 | +10 | +0.6% | 533,400 |
| 2017/05/24 | 1,794 | 1,798 | 1,776 | 1,796 | +19 | +1.1% | 573,800 |
| 2017/05/23 | 1,784 | 1,794 | 1,775 | 1,777 | +2 | +0.1% | 514,800 |
| 2017/05/22 | 1,748 | 1,778 | 1,741 | 1,775 | +29 | +1.7% | 609,200 |
| 2017/05/19 | 1,755 | 1,765 | 1,745 | 1,746 | -15 | -0.9% | 640,800 |
| 2017/05/18 | 1,755 | 1,778 | 1,750 | 1,761 | -30 | -1.7% | 894,100 |
| 2017/05/17 | 1,786 | 1,796 | 1,782 | 1,791 | -3 | -0.2% | 673,800 |
| 2017/05/16 | 1,754 | 1,796 | 1,754 | 1,794 | +48 | +2.7% | 858,600 |
| 2017/05/15 | 1,732 | 1,746 | 1,706 | 1,746 | +14 | +0.8% | 1,525,400 |
| 2017/05/12 | 1,739 | 1,753 | 1,691 | 1,732 | -47 | -2.6% | 1,189,700 |
| 2017/05/11 | 1,773 | 1,780 | 1,761 | 1,779 | +8 | +0.5% | 597,100 |
| 2017/05/10 | 1,779 | 1,789 | 1,768 | 1,771 | -7 | -0.4% | 626,500 |
| 2017/05/09 | 1,773 | 1,787 | 1,773 | 1,778 | +11 | +0.6% | 606,700 |
| 2017/05/08 | 1,744 | 1,767 | 1,733 | 1,767 | +42 | +2.4% | 655,300 |
| 2017/05/02 | 1,725 | 1,732 | 1,717 | 1,725 | +13 | +0.8% | 522,800 |
1901～
1950
件表示中 / 3688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 | 426,900円 | +24.5% | +3.6% | 4.26% | 7.10倍 | 0.95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 | 740,500円 | +22.0% | +245.7% | 2.84% | 10.36倍 | 1.39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 | 147,200円 | -7.3% | - | 2.38% | 16.74倍 | 1.17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 | 342,100円 | +5.4% | +20.7% | 2.40% | 17.02倍 | 1.20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 | 60,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
