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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,159 | 1,175 | 1,156 | 1,162 | -7 | -0.6% | 296,500 |
| 2014/08/28 | 1,185 | 1,185 | 1,167 | 1,169 | -18 | -1.5% | 221,300 |
| 2014/08/27 | 1,182 | 1,209 | 1,180 | 1,187 | +10 | +0.8% | 358,400 |
| 2014/08/26 | 1,171 | 1,185 | 1,171 | 1,177 | -1 | -0.1% | 257,000 |
| 2014/08/25 | 1,177 | 1,185 | 1,173 | 1,178 | +5 | +0.4% | 357,700 |
| 2014/08/22 | 1,187 | 1,194 | 1,169 | 1,173 | -17 | -1.4% | 281,700 |
| 2014/08/21 | 1,183 | 1,190 | 1,176 | 1,190 | +7 | +0.6% | 283,100 |
| 2014/08/20 | 1,199 | 1,199 | 1,178 | 1,183 | -4 | -0.3% | 367,500 |
| 2014/08/19 | 1,180 | 1,187 | 1,178 | 1,187 | +10 | +0.8% | 285,300 |
| 2014/08/18 | 1,199 | 1,212 | 1,169 | 1,177 | -19 | -1.6% | 454,100 |
| 2014/08/15 | 1,200 | 1,214 | 1,187 | 1,196 | +1 | +0.1% | 909,800 |
| 2014/08/14 | 1,180 | 1,201 | 1,171 | 1,195 | +25 | +2.1% | 741,200 |
| 2014/08/13 | 1,162 | 1,173 | 1,157 | 1,170 | +13 | +1.1% | 429,000 |
| 2014/08/12 | 1,167 | 1,173 | 1,155 | 1,157 | -3 | -0.3% | 386,400 |
| 2014/08/11 | 1,137 | 1,165 | 1,131 | 1,160 | +37 | +3.3% | 422,300 |
| 2014/08/08 | 1,135 | 1,148 | 1,121 | 1,123 | -23 | -2% | 628,000 |
| 2014/08/07 | 1,130 | 1,157 | 1,129 | 1,146 | +16 | +1.4% | 486,300 |
| 2014/08/06 | 1,131 | 1,136 | 1,123 | 1,130 | -11 | -1% | 436,600 |
| 2014/08/05 | 1,156 | 1,165 | 1,139 | 1,141 | -15 | -1.3% | 420,000 |
| 2014/08/04 | 1,178 | 1,178 | 1,155 | 1,156 | -21 | -1.8% | 474,600 |
| 2014/08/01 | 1,206 | 1,215 | 1,175 | 1,177 | -47 | -3.8% | 607,800 |
| 2014/07/31 | 1,239 | 1,247 | 1,223 | 1,224 | -13 | -1.1% | 304,200 |
| 2014/07/30 | 1,221 | 1,240 | 1,214 | 1,237 | +5 | +0.4% | 280,700 |
| 2014/07/29 | 1,231 | 1,237 | 1,220 | 1,232 | -1 | -0.1% | 201,200 |
| 2014/07/28 | 1,230 | 1,237 | 1,225 | 1,233 | ±0 | ±0% | 149,800 |
| 2014/07/25 | 1,207 | 1,238 | 1,206 | 1,233 | +27 | +2.2% | 432,800 |
| 2014/07/24 | 1,206 | 1,215 | 1,202 | 1,206 | +3 | +0.2% | 263,400 |
| 2014/07/23 | 1,204 | 1,213 | 1,197 | 1,203 | -1 | -0.1% | 256,900 |
| 2014/07/22 | 1,212 | 1,219 | 1,197 | 1,204 | -2 | -0.2% | 362,700 |
| 2014/07/18 | 1,209 | 1,210 | 1,193 | 1,206 | -21 | -1.7% | 538,200 |
| 2014/07/17 | 1,220 | 1,229 | 1,217 | 1,227 | +12 | +1% | 449,800 |
| 2014/07/16 | 1,209 | 1,225 | 1,208 | 1,215 | +1 | +0.1% | 329,700 |
| 2014/07/15 | 1,223 | 1,226 | 1,213 | 1,214 | -8 | -0.7% | 355,200 |
| 2014/07/14 | 1,208 | 1,224 | 1,208 | 1,222 | +19 | +1.6% | 218,500 |
| 2014/07/11 | 1,198 | 1,205 | 1,185 | 1,203 | -6 | -0.5% | 513,400 |
| 2014/07/10 | 1,235 | 1,237 | 1,206 | 1,209 | -24 | -1.9% | 429,000 |
| 2014/07/09 | 1,229 | 1,243 | 1,222 | 1,233 | -16 | -1.3% | 412,000 |
| 2014/07/08 | 1,236 | 1,250 | 1,218 | 1,249 | +11 | +0.9% | 473,600 |
| 2014/07/07 | 1,241 | 1,244 | 1,233 | 1,238 | -1 | -0.1% | 192,300 |
| 2014/07/04 | 1,262 | 1,262 | 1,237 | 1,239 | -15 | -1.2% | 362,300 |
| 2014/07/03 | 1,238 | 1,263 | 1,238 | 1,254 | +29 | +2.4% | 759,100 |
| 2014/07/02 | 1,232 | 1,236 | 1,221 | 1,225 | -11 | -0.9% | 530,400 |
| 2014/07/01 | 1,230 | 1,242 | 1,225 | 1,236 | ±0 | ±0% | 491,000 |
| 2014/06/30 | 1,210 | 1,236 | 1,205 | 1,236 | +37 | +3.1% | 641,000 |
| 2014/06/27 | 1,218 | 1,218 | 1,191 | 1,199 | -17 | -1.4% | 486,300 |
| 2014/06/26 | 1,223 | 1,224 | 1,212 | 1,216 | +8 | +0.7% | 378,600 |
| 2014/06/25 | 1,214 | 1,224 | 1,208 | 1,208 | -5 | -0.4% | 375,500 |
| 2014/06/24 | 1,210 | 1,220 | 1,194 | 1,213 | +2 | +0.2% | 345,800 |
| 2014/06/23 | 1,221 | 1,226 | 1,211 | 1,211 | +5 | +0.4% | 401,300 |
| 2014/06/20 | 1,227 | 1,228 | 1,201 | 1,206 | -19 | -1.6% | 823,900 |
2501～
2550
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
