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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,726 | 1,729 | 1,690 | 1,690 | -27 | -1.6% | 770,000 |
| 2017/03/30 | 1,749 | 1,761 | 1,716 | 1,717 | -38 | -2.2% | 790,300 |
| 2017/03/29 | 1,785 | 1,787 | 1,744 | 1,755 | -5 | -0.3% | 825,300 |
| 2017/03/28 | 1,765 | 1,778 | 1,750 | 1,760 | +8 | +0.5% | 781,500 |
| 2017/03/27 | 1,758 | 1,768 | 1,740 | 1,752 | -9 | -0.5% | 680,800 |
| 2017/03/24 | 1,738 | 1,762 | 1,735 | 1,761 | +17 | +1% | 392,700 |
| 2017/03/23 | 1,734 | 1,745 | 1,724 | 1,744 | -8 | -0.5% | 521,900 |
| 2017/03/22 | 1,749 | 1,776 | 1,743 | 1,752 | +1 | +0.1% | 1,067,600 |
| 2017/03/21 | 1,750 | 1,764 | 1,742 | 1,751 | -12 | -0.7% | 567,900 |
| 2017/03/17 | 1,760 | 1,781 | 1,752 | 1,763 | -2 | -0.1% | 713,200 |
| 2017/03/16 | 1,742 | 1,766 | 1,738 | 1,765 | +12 | +0.7% | 683,000 |
| 2017/03/15 | 1,757 | 1,764 | 1,745 | 1,753 | +1 | +0.1% | 661,800 |
| 2017/03/14 | 1,762 | 1,766 | 1,750 | 1,752 | -13 | -0.7% | 499,200 |
| 2017/03/13 | 1,749 | 1,778 | 1,737 | 1,765 | +40 | +2.3% | 1,065,700 |
| 2017/03/10 | 1,703 | 1,727 | 1,691 | 1,725 | +48 | +2.9% | 1,094,700 |
| 2017/03/09 | 1,670 | 1,682 | 1,662 | 1,677 | +20 | +1.2% | 492,600 |
| 2017/03/08 | 1,646 | 1,657 | 1,642 | 1,657 | +8 | +0.5% | 396,200 |
| 2017/03/07 | 1,637 | 1,649 | 1,632 | 1,649 | +2 | +0.1% | 390,500 |
| 2017/03/06 | 1,648 | 1,655 | 1,644 | 1,647 | -6 | -0.4% | 321,000 |
| 2017/03/03 | 1,674 | 1,679 | 1,649 | 1,653 | -11 | -0.7% | 336,000 |
| 2017/03/02 | 1,662 | 1,676 | 1,657 | 1,664 | +20 | +1.2% | 512,000 |
| 2017/03/01 | 1,635 | 1,650 | 1,626 | 1,644 | +9 | +0.6% | 664,900 |
| 2017/02/28 | 1,628 | 1,654 | 1,622 | 1,635 | +3 | +0.2% | 553,200 |
| 2017/02/27 | 1,637 | 1,637 | 1,613 | 1,632 | -20 | -1.2% | 517,000 |
| 2017/02/24 | 1,631 | 1,657 | 1,625 | 1,652 | +22 | +1.3% | 781,600 |
| 2017/02/23 | 1,633 | 1,649 | 1,622 | 1,630 | -3 | -0.2% | 669,200 |
| 2017/02/22 | 1,630 | 1,638 | 1,624 | 1,633 | +3 | +0.2% | 614,700 |
| 2017/02/21 | 1,614 | 1,631 | 1,612 | 1,630 | +23 | +1.4% | 506,100 |
| 2017/02/20 | 1,594 | 1,609 | 1,584 | 1,607 | ±0 | ±0% | 557,300 |
| 2017/02/17 | 1,597 | 1,608 | 1,591 | 1,607 | -3 | -0.2% | 446,700 |
| 2017/02/16 | 1,610 | 1,618 | 1,602 | 1,610 | +2 | +0.1% | 429,500 |
| 2017/02/15 | 1,592 | 1,610 | 1,587 | 1,608 | +24 | +1.5% | 538,400 |
| 2017/02/14 | 1,591 | 1,610 | 1,582 | 1,584 | +15 | +1% | 579,500 |
| 2017/02/13 | 1,577 | 1,580 | 1,566 | 1,569 | -1 | -0.1% | 343,300 |
| 2017/02/10 | 1,564 | 1,573 | 1,558 | 1,570 | +25 | +1.6% | 352,100 |
| 2017/02/09 | 1,559 | 1,561 | 1,538 | 1,545 | -15 | -1% | 416,500 |
| 2017/02/08 | 1,563 | 1,566 | 1,550 | 1,560 | -2 | -0.1% | 471,100 |
| 2017/02/07 | 1,550 | 1,568 | 1,545 | 1,562 | -8 | -0.5% | 518,700 |
| 2017/02/06 | 1,589 | 1,592 | 1,560 | 1,570 | +1 | +0.1% | 602,600 |
| 2017/02/03 | 1,589 | 1,591 | 1,564 | 1,569 | -12 | -0.8% | 719,500 |
| 2017/02/02 | 1,630 | 1,630 | 1,576 | 1,581 | -50 | -3.1% | 821,800 |
| 2017/02/01 | 1,575 | 1,657 | 1,569 | 1,631 | +80 | +5.2% | 1,372,200 |
| 2017/01/31 | 1,531 | 1,562 | 1,505 | 1,551 | +6 | +0.4% | 1,437,600 |
| 2017/01/30 | 1,540 | 1,548 | 1,532 | 1,545 | -8 | -0.5% | 484,400 |
| 2017/01/27 | 1,553 | 1,560 | 1,539 | 1,553 | +9 | +0.6% | 502,200 |
| 2017/01/26 | 1,545 | 1,553 | 1,531 | 1,544 | +17 | +1.1% | 556,600 |
| 2017/01/25 | 1,540 | 1,540 | 1,519 | 1,527 | +2 | +0.1% | 412,100 |
| 2017/01/24 | 1,523 | 1,528 | 1,516 | 1,525 | -8 | -0.5% | 415,900 |
| 2017/01/23 | 1,538 | 1,542 | 1,531 | 1,533 | -25 | -1.6% | 292,700 |
| 2017/01/20 | 1,542 | 1,561 | 1,530 | 1,558 | +10 | +0.6% | 437,500 |
2051～
2100
件表示中 / 3767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 | 167,500円 | +13.0% | -14.1% | 2.99% | 10.67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 | 194,500円 | -1.8% | +1.9% | 2.26% | 17.60倍 | 1.54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 | 536,000円 | +3.5% | +8.4% | 1.87% | 20.39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 | 92,000円 | - | - | - | - | - |
|
- |
| 関電工 | 393,200円 | +4.6% | +7.6% | 2.29% | 17.48倍 | 2.19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
