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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,792 | 4,896 | 4,761 | 4,834 | +36 | +0.8% | 1,177,000 |
| 2024/04/11 | 4,855 | 4,866 | 4,766 | 4,798 | -197 | -3.9% | 2,033,500 |
| 2024/04/10 | 5,009 | 5,053 | 4,966 | 4,995 | -2 | ±0% | 764,500 |
| 2024/04/09 | 4,972 | 5,018 | 4,931 | 4,997 | +38 | +0.8% | 811,800 |
| 2024/04/08 | 4,934 | 5,040 | 4,913 | 4,959 | +111 | +2.3% | 982,700 |
| 2024/04/05 | 4,846 | 4,892 | 4,812 | 4,848 | -48 | -1% | 810,900 |
| 2024/04/04 | 4,868 | 4,905 | 4,825 | 4,896 | +98 | +2% | 764,200 |
| 2024/04/03 | 4,729 | 4,836 | 4,687 | 4,798 | +3 | +0.1% | 844,600 |
| 2024/04/02 | 4,850 | 4,888 | 4,738 | 4,795 | -85 | -1.7% | 935,600 |
| 2024/04/01 | 4,971 | 4,998 | 4,857 | 4,880 | -34 | -0.7% | 1,050,600 |
| 2024/03/29 | 4,782 | 4,979 | 4,782 | 4,914 | +168 | +3.5% | 1,526,800 |
| 2024/03/28 | 4,654 | 4,779 | 4,650 | 4,746 | +103 | +2.2% | 1,106,700 |
| 2024/03/27 | 4,560 | 4,662 | 4,549 | 4,643 | +104 | +2.3% | 855,700 |
| 2024/03/26 | 4,529 | 4,553 | 4,495 | 4,539 | +10 | +0.2% | 486,500 |
| 2024/03/25 | 4,600 | 4,608 | 4,520 | 4,529 | -54 | -1.2% | 609,400 |
| 2024/03/22 | 4,580 | 4,654 | 4,523 | 4,583 | +53 | +1.2% | 1,140,900 |
| 2024/03/21 | 4,560 | 4,584 | 4,487 | 4,530 | +180 | +4.1% | 1,568,700 |
| 2024/03/19 | 4,220 | 4,369 | 4,215 | 4,350 | +138 | +3.3% | 1,021,200 |
| 2024/03/18 | 4,170 | 4,217 | 4,152 | 4,212 | +76 | +1.8% | 612,300 |
| 2024/03/15 | 4,080 | 4,185 | 4,072 | 4,136 | -55 | -1.3% | 1,063,800 |
| 2024/03/14 | 4,125 | 4,191 | 4,103 | 4,191 | +56 | +1.4% | 569,200 |
| 2024/03/13 | 4,200 | 4,232 | 4,120 | 4,135 | -53 | -1.3% | 552,200 |
| 2024/03/12 | 4,160 | 4,188 | 4,094 | 4,188 | -35 | -0.8% | 774,200 |
| 2024/03/11 | 4,245 | 4,274 | 4,175 | 4,223 | -110 | -2.5% | 725,700 |
| 2024/03/08 | 4,290 | 4,358 | 4,242 | 4,333 | +17 | +0.4% | 926,600 |
| 2024/03/07 | 4,350 | 4,350 | 4,289 | 4,316 | -8 | -0.2% | 762,200 |
| 2024/03/06 | 4,265 | 4,350 | 4,253 | 4,324 | +57 | +1.3% | 782,000 |
| 2024/03/05 | 4,279 | 4,286 | 4,227 | 4,267 | -48 | -1.1% | 821,500 |
| 2024/03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -14 | -0.3% | 916,600 |
| 2024/03/01 | 4,310 | 4,358 | 4,287 | 4,329 | +50 | +1.2% | 878,600 |
| 2024/02/29 | 4,228 | 4,294 | 4,210 | 4,279 | +39 | +0.9% | 856,100 |
| 2024/02/28 | 4,222 | 4,252 | 4,181 | 4,240 | +21 | +0.5% | 778,900 |
| 2024/02/27 | 4,279 | 4,304 | 4,214 | 4,219 | -66 | -1.5% | 923,100 |
| 2024/02/26 | 4,300 | 4,336 | 4,265 | 4,285 | +67 | +1.6% | 1,221,500 |
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +88 | +2.1% | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +47 | +1.2% | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -26 | -0.6% | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -43 | -1% | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +111 | +2.7% | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -127 | -3% | 3,325,000 |
| 2024/02/14 | 4,168 | 4,189 | 4,132 | 4,168 | -103 | -2.4% | 1,354,300 |
| 2024/02/13 | 4,287 | 4,291 | 4,202 | 4,271 | +29 | +0.7% | 1,587,700 |
| 2024/02/09 | 4,245 | 4,282 | 4,231 | 4,242 | -31 | -0.7% | 1,080,300 |
| 2024/02/08 | 4,259 | 4,291 | 4,242 | 4,273 | -56 | -1.3% | 1,219,400 |
| 2024/02/07 | 4,251 | 4,339 | 4,247 | 4,329 | +56 | +1.3% | 1,018,700 |
| 2024/02/06 | 4,330 | 4,345 | 4,268 | 4,273 | -127 | -2.9% | 1,364,200 |
| 2024/02/05 | 4,412 | 4,414 | 4,366 | 4,400 | -2 | ±0% | 798,800 |
| 2024/02/02 | 4,423 | 4,435 | 4,376 | 4,402 | +49 | +1.1% | 868,700 |
| 2024/02/01 | 4,312 | 4,418 | 4,292 | 4,353 | -31 | -0.7% | 1,020,900 |
| 2024/01/31 | 4,365 | 4,389 | 4,327 | 4,384 | +18 | +0.4% | 1,775,500 |
151～
200
件表示中 / 3585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 | 534,800円 | +20.9% | +21.1% | 2.71% | 9.52倍 | 1.22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 | 265,100円 | +5.1% | -4.1% | 3.39% | 10.76倍 | 1.03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 | 687,500円 | +12.8% | +149.3% | 1.89% | 15.14倍 | 1.37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 | 114,800円 | -7.3% | - | 3.05% | 13.35倍 | 0.93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 | 66,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
