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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,540 | 1,546 | 1,518 | 1,535 | -10 | -0.6% | 347,500 |
| 2015/06/25 | 1,544 | 1,552 | 1,532 | 1,545 | +4 | +0.3% | 330,800 |
| 2015/06/24 | 1,556 | 1,564 | 1,539 | 1,541 | -3 | -0.2% | 522,700 |
| 2015/06/23 | 1,525 | 1,554 | 1,517 | 1,544 | +30 | +2% | 832,800 |
| 2015/06/22 | 1,493 | 1,519 | 1,490 | 1,514 | +17 | +1.1% | 609,000 |
| 2015/06/19 | 1,501 | 1,514 | 1,493 | 1,497 | +5 | +0.3% | 585,700 |
| 2015/06/18 | 1,510 | 1,517 | 1,490 | 1,492 | -18 | -1.2% | 446,100 |
| 2015/06/17 | 1,523 | 1,533 | 1,509 | 1,510 | -5 | -0.3% | 402,700 |
| 2015/06/16 | 1,530 | 1,549 | 1,515 | 1,515 | -17 | -1.1% | 460,300 |
| 2015/06/15 | 1,526 | 1,542 | 1,522 | 1,532 | -7 | -0.5% | 491,900 |
| 2015/06/12 | 1,540 | 1,546 | 1,522 | 1,539 | -3 | -0.2% | 948,100 |
| 2015/06/11 | 1,540 | 1,564 | 1,538 | 1,542 | +6 | +0.4% | 777,800 |
| 2015/06/10 | 1,553 | 1,574 | 1,535 | 1,536 | -25 | -1.6% | 651,100 |
| 2015/06/09 | 1,568 | 1,576 | 1,554 | 1,561 | -21 | -1.3% | 751,800 |
| 2015/06/08 | 1,605 | 1,606 | 1,581 | 1,582 | -21 | -1.3% | 495,000 |
| 2015/06/05 | 1,598 | 1,612 | 1,585 | 1,603 | -18 | -1.1% | 438,800 |
| 2015/06/04 | 1,609 | 1,625 | 1,570 | 1,621 | +4 | +0.2% | 436,700 |
| 2015/06/03 | 1,637 | 1,642 | 1,615 | 1,617 | -30 | -1.8% | 566,300 |
| 2015/06/02 | 1,654 | 1,664 | 1,643 | 1,647 | -3 | -0.2% | 804,700 |
| 2015/06/01 | 1,602 | 1,654 | 1,602 | 1,650 | +28 | +1.7% | 729,700 |
| 2015/05/29 | 1,620 | 1,630 | 1,608 | 1,622 | -13 | -0.8% | 806,900 |
| 2015/05/28 | 1,639 | 1,647 | 1,624 | 1,635 | +15 | +0.9% | 427,300 |
| 2015/05/27 | 1,620 | 1,636 | 1,615 | 1,620 | -10 | -0.6% | 448,000 |
| 2015/05/26 | 1,617 | 1,639 | 1,616 | 1,630 | +14 | +0.9% | 389,200 |
| 2015/05/25 | 1,630 | 1,630 | 1,607 | 1,616 | +2 | +0.1% | 421,100 |
| 2015/05/22 | 1,600 | 1,621 | 1,600 | 1,614 | +5 | +0.3% | 577,000 |
| 2015/05/21 | 1,612 | 1,631 | 1,601 | 1,609 | +12 | +0.8% | 492,100 |
| 2015/05/20 | 1,615 | 1,626 | 1,588 | 1,597 | +2 | +0.1% | 789,600 |
| 2015/05/19 | 1,570 | 1,600 | 1,566 | 1,595 | +41 | +2.6% | 650,100 |
| 2015/05/18 | 1,552 | 1,572 | 1,540 | 1,554 | +2 | +0.1% | 606,100 |
| 2015/05/15 | 1,552 | 1,568 | 1,547 | 1,552 | +11 | +0.7% | 635,000 |
| 2015/05/14 | 1,510 | 1,554 | 1,510 | 1,541 | +7 | +0.5% | 769,400 |
| 2015/05/13 | 1,498 | 1,539 | 1,488 | 1,534 | +40 | +2.7% | 1,082,100 |
| 2015/05/12 | 1,440 | 1,510 | 1,440 | 1,494 | +68 | +4.8% | 1,431,200 |
| 2015/05/11 | 1,419 | 1,454 | 1,412 | 1,426 | +20 | +1.4% | 874,000 |
| 2015/05/08 | 1,384 | 1,413 | 1,381 | 1,406 | +22 | +1.6% | 487,400 |
| 2015/05/07 | 1,370 | 1,394 | 1,369 | 1,384 | -2 | -0.1% | 420,900 |
| 2015/05/01 | 1,384 | 1,392 | 1,366 | 1,386 | -8 | -0.6% | 459,900 |
| 2015/04/30 | 1,397 | 1,405 | 1,383 | 1,394 | -5 | -0.4% | 693,600 |
| 2015/04/28 | 1,392 | 1,413 | 1,392 | 1,399 | +8 | +0.6% | 362,900 |
| 2015/04/27 | 1,383 | 1,392 | 1,371 | 1,391 | +9 | +0.7% | 241,800 |
| 2015/04/24 | 1,388 | 1,394 | 1,377 | 1,382 | -12 | -0.9% | 246,500 |
| 2015/04/23 | 1,400 | 1,410 | 1,385 | 1,394 | -2 | -0.1% | 307,100 |
| 2015/04/22 | 1,379 | 1,407 | 1,373 | 1,396 | +11 | +0.8% | 445,200 |
| 2015/04/21 | 1,371 | 1,394 | 1,371 | 1,385 | +20 | +1.5% | 423,000 |
| 2015/04/20 | 1,369 | 1,381 | 1,351 | 1,365 | -17 | -1.2% | 403,900 |
| 2015/04/17 | 1,393 | 1,418 | 1,378 | 1,382 | -16 | -1.1% | 744,200 |
| 2015/04/16 | 1,380 | 1,398 | 1,375 | 1,398 | +18 | +1.3% | 498,800 |
| 2015/04/15 | 1,366 | 1,393 | 1,354 | 1,380 | +2 | +0.1% | 533,000 |
| 2015/04/14 | 1,365 | 1,382 | 1,360 | 1,378 | +18 | +1.3% | 346,700 |
2301～
2350
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
