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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 6,246 | 6,363 | 6,213 | 6,344 | +193 | +3.1% | 2,110,200 |
| 2024/10/16 | 6,140 | 6,291 | 6,112 | 6,151 | -20 | -0.3% | 1,617,000 |
| 2024/10/15 | 6,300 | 6,336 | 6,171 | 6,171 | -29 | -0.5% | 1,812,600 |
| 2024/10/11 | 6,330 | 6,362 | 6,200 | 6,200 | -163 | -2.6% | 2,095,300 |
| 2024/10/10 | 6,419 | 6,450 | 6,270 | 6,363 | -97 | -1.5% | 2,076,200 |
| 2024/10/09 | 6,632 | 6,690 | 6,412 | 6,460 | -72 | -1.1% | 2,537,800 |
| 2024/10/08 | 6,450 | 6,584 | 6,422 | 6,532 | +111 | +1.7% | 2,608,500 |
| 2024/10/07 | 6,500 | 6,562 | 6,417 | 6,421 | -115 | -1.8% | 3,456,600 |
| 2024/10/04 | 6,669 | 6,770 | 6,510 | 6,536 | -304 | -4.4% | 4,814,100 |
| 2024/10/03 | 7,200 | 7,293 | 6,840 | 6,840 | -160 | -2.3% | 2,667,000 |
| 2024/10/02 | 7,138 | 7,249 | 6,995 | 7,000 | -262 | -3.6% | 2,230,900 |
| 2024/10/01 | 6,982 | 7,272 | 6,948 | 7,262 | +167 | +2.4% | 2,411,500 |
| 2024/09/30 | 7,050 | 7,210 | 7,021 | 7,095 | -60 | -0.8% | 2,589,400 |
| 2024/09/27 | 7,190 | 7,216 | 7,034 | 7,155 | +5 | +0.1% | 1,797,600 |
| 2024/09/26 | 6,969 | 7,150 | 6,855 | 7,150 | +211 | +3% | 2,456,500 |
| 2024/09/25 | 6,910 | 6,995 | 6,820 | 6,939 | -80 | -1.1% | 1,892,400 |
| 2024/09/24 | 6,950 | 7,143 | 6,950 | 7,019 | +98 | +1.4% | 2,789,700 |
| 2024/09/20 | 6,970 | 7,115 | 6,859 | 6,921 | +151 | +2.2% | 3,884,700 |
| 2024/09/19 | 6,662 | 6,849 | 6,575 | 6,770 | +265 | +4.1% | 3,575,100 |
| 2024/09/18 | 6,468 | 6,620 | 6,364 | 6,505 | +85 | +1.3% | 2,635,200 |
| 2024/09/17 | 6,379 | 6,476 | 6,241 | 6,420 | +64 | +1% | 2,453,300 |
| 2024/09/13 | 6,400 | 6,440 | 6,219 | 6,356 | -41 | -0.6% | 2,145,500 |
| 2024/09/12 | 6,366 | 6,459 | 6,101 | 6,397 | +204 | +3.3% | 3,740,500 |
| 2024/09/11 | 6,240 | 6,323 | 6,113 | 6,193 | -9 | -0.1% | 2,636,600 |
| 2024/09/10 | 6,050 | 6,242 | 5,980 | 6,202 | +155 | +2.6% | 1,686,300 |
| 2024/09/09 | 5,784 | 6,069 | 5,770 | 6,047 | +63 | +1.1% | 1,579,700 |
| 2024/09/06 | 6,011 | 6,200 | 5,961 | 5,984 | -6 | -0.1% | 1,403,100 |
| 2024/09/05 | 5,785 | 6,068 | 5,780 | 5,990 | +70 | +1.2% | 1,373,300 |
| 2024/09/04 | 5,970 | 6,095 | 5,890 | 5,920 | -322 | -5.2% | 2,066,700 |
| 2024/09/03 | 6,035 | 6,332 | 6,035 | 6,242 | +236 | +3.9% | 2,266,200 |
| 2024/09/02 | 6,089 | 6,090 | 5,902 | 6,006 | -83 | -1.4% | 1,418,500 |
| 2024/08/30 | 5,995 | 6,106 | 5,968 | 6,089 | +22 | +0.4% | 1,474,700 |
| 2024/08/29 | 6,078 | 6,170 | 6,040 | 6,067 | -31 | -0.5% | 1,397,200 |
| 2024/08/28 | 6,100 | 6,289 | 6,042 | 6,098 | -64 | -1% | 1,844,100 |
| 2024/08/27 | 6,075 | 6,173 | 5,936 | 6,162 | +48 | +0.8% | 1,894,300 |
| 2024/08/26 | 6,010 | 6,150 | 5,959 | 6,114 | +282 | +4.8% | 3,059,800 |
| 2024/08/23 | 5,814 | 5,839 | 5,715 | 5,832 | -83 | -1.4% | 2,459,000 |
| 2024/08/22 | 5,700 | 5,915 | 5,636 | 5,915 | +327 | +5.9% | 2,315,600 |
| 2024/08/21 | 5,660 | 5,705 | 5,522 | 5,588 | -216 | -3.7% | 1,900,200 |
| 2024/08/20 | 5,597 | 5,913 | 5,580 | 5,804 | +324 | +5.9% | 3,352,200 |
| 2024/08/19 | 5,395 | 5,574 | 5,241 | 5,480 | +125 | +2.3% | 2,402,900 |
| 2024/08/16 | 5,313 | 5,359 | 5,168 | 5,355 | +142 | +2.7% | 2,438,100 |
| 2024/08/15 | 5,200 | 5,302 | 5,170 | 5,213 | -53 | -1% | 1,518,700 |
| 2024/08/14 | 5,110 | 5,307 | 5,040 | 5,266 | +229 | +4.5% | 1,907,100 |
| 2024/08/13 | 5,058 | 5,130 | 4,961 | 5,037 | +49 | +1% | 2,346,500 |
| 2024/08/09 | 5,357 | 5,413 | 4,850 | 4,988 | -114 | -2.2% | 3,821,800 |
| 2024/08/08 | 5,003 | 5,299 | 4,958 | 5,102 | +112 | +2.2% | 2,416,000 |
| 2024/08/07 | 4,876 | 5,144 | 4,760 | 4,990 | -56 | -1.1% | 2,186,500 |
| 2024/08/06 | 4,874 | 5,046 | 4,818 | 5,046 | +700 | +16.1% | 2,678,400 |
| 2024/08/05 | 4,812 | 4,816 | 4,346 | 4,346 | -1,000 | -18.7% | 2,730,100 |
201～
250
件表示中 / 3761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 | 162,300円 | +13.0% | -14.1% | 3.08% | 10.34倍 | 1.13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 | 189,400円 | -1.8% | +1.9% | 2.32% | 17.14倍 | 1.49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 | 532,200円 | +3.5% | +8.4% | 1.88% | 20.24倍 | 1.76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 | 89,000円 | - | - | - | - | - |
|
- |
| 関電工 | 393,900円 | +4.6% | +7.6% | 2.28% | 17.50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
