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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 5,676 | 5,711 | 5,306 | 5,346 | -567 | -9.6% | 2,237,700 |
| 2024/08/01 | 6,345 | 6,345 | 5,849 | 5,913 | -512 | -8% | 2,040,600 |
| 2024/07/31 | 6,255 | 6,428 | 6,198 | 6,425 | +75 | +1.2% | 1,596,800 |
| 2024/07/30 | 6,402 | 6,402 | 6,241 | 6,350 | -55 | -0.9% | 1,126,700 |
| 2024/07/29 | 6,320 | 6,409 | 6,261 | 6,405 | +255 | +4.1% | 1,278,600 |
| 2024/07/26 | 6,035 | 6,277 | 5,992 | 6,150 | +62 | +1% | 1,554,300 |
| 2024/07/25 | 6,085 | 6,146 | 6,000 | 6,088 | -197 | -3.1% | 1,757,500 |
| 2024/07/24 | 6,252 | 6,400 | 6,206 | 6,285 | -35 | -0.6% | 1,942,100 |
| 2024/07/23 | 6,571 | 6,749 | 6,217 | 6,320 | -105 | -1.6% | 4,728,000 |
| 2024/07/22 | 6,389 | 6,440 | 6,255 | 6,425 | +51 | +0.8% | 1,961,000 |
| 2024/07/19 | 6,170 | 6,375 | 6,150 | 6,374 | +246 | +4% | 2,926,200 |
| 2024/07/18 | 5,982 | 6,213 | 5,950 | 6,128 | +48 | +0.8% | 1,925,800 |
| 2024/07/17 | 5,920 | 6,086 | 5,898 | 6,080 | +360 | +6.3% | 2,545,300 |
| 2024/07/16 | 5,700 | 5,793 | 5,696 | 5,720 | +40 | +0.7% | 1,315,000 |
| 2024/07/12 | 5,547 | 5,801 | 5,535 | 5,680 | +257 | +4.7% | 2,901,800 |
| 2024/07/11 | 5,400 | 5,437 | 5,323 | 5,423 | +168 | +3.2% | 1,226,100 |
| 2024/07/10 | 5,260 | 5,307 | 5,197 | 5,255 | -21 | -0.4% | 639,600 |
| 2024/07/09 | 5,339 | 5,374 | 5,256 | 5,276 | -49 | -0.9% | 997,800 |
| 2024/07/08 | 5,280 | 5,360 | 5,226 | 5,325 | -2 | ±0% | 1,138,200 |
| 2024/07/05 | 5,346 | 5,436 | 5,302 | 5,327 | +181 | +3.5% | 1,932,600 |
| 2024/07/04 | 5,080 | 5,150 | 5,079 | 5,146 | +108 | +2.1% | 754,300 |
| 2024/07/03 | 5,093 | 5,110 | 4,977 | 5,038 | -51 | -1% | 1,364,400 |
| 2024/07/02 | 5,039 | 5,099 | 4,975 | 5,089 | ±0 | ±0% | 1,181,100 |
| 2024/07/01 | 5,189 | 5,202 | 5,082 | 5,089 | -28 | -0.5% | 848,300 |
| 2024/06/28 | 5,170 | 5,179 | 5,103 | 5,117 | -13 | -0.3% | 1,088,800 |
| 2024/06/27 | 5,121 | 5,163 | 5,070 | 5,130 | -105 | -2% | 1,308,500 |
| 2024/06/26 | 5,226 | 5,235 | 5,176 | 5,235 | -31 | -0.6% | 978,700 |
| 2024/06/25 | 5,221 | 5,340 | 5,210 | 5,266 | +72 | +1.4% | 759,500 |
| 2024/06/24 | 5,183 | 5,221 | 5,117 | 5,194 | +77 | +1.5% | 768,800 |
| 2024/06/21 | 5,170 | 5,208 | 5,107 | 5,117 | -24 | -0.5% | 917,100 |
| 2024/06/20 | 5,156 | 5,170 | 5,045 | 5,141 | -67 | -1.3% | 1,342,600 |
| 2024/06/19 | 5,247 | 5,266 | 5,163 | 5,208 | -61 | -1.2% | 1,103,300 |
| 2024/06/18 | 5,381 | 5,402 | 5,243 | 5,269 | -111 | -2.1% | 932,700 |
| 2024/06/17 | 5,502 | 5,529 | 5,354 | 5,380 | -205 | -3.7% | 1,106,900 |
| 2024/06/14 | 5,383 | 5,585 | 5,368 | 5,585 | +192 | +3.6% | 1,416,800 |
| 2024/06/13 | 5,457 | 5,514 | 5,393 | 5,393 | +70 | +1.3% | 1,067,200 |
| 2024/06/12 | 5,405 | 5,458 | 5,323 | 5,323 | -83 | -1.5% | 834,800 |
| 2024/06/11 | 5,379 | 5,449 | 5,340 | 5,406 | +6 | +0.1% | 1,032,900 |
| 2024/06/10 | 5,434 | 5,483 | 5,353 | 5,400 | -98 | -1.8% | 1,067,400 |
| 2024/06/07 | 5,470 | 5,507 | 5,436 | 5,498 | -8 | -0.1% | 619,800 |
| 2024/06/06 | 5,562 | 5,599 | 5,441 | 5,506 | -46 | -0.8% | 1,015,300 |
| 2024/06/05 | 5,659 | 5,674 | 5,552 | 5,552 | -69 | -1.2% | 1,167,300 |
| 2024/06/04 | 5,370 | 5,631 | 5,351 | 5,621 | +198 | +3.7% | 1,439,800 |
| 2024/06/03 | 5,476 | 5,575 | 5,406 | 5,423 | -3 | -0.1% | 1,060,800 |
| 2024/05/31 | 5,324 | 5,443 | 5,297 | 5,426 | +129 | +2.4% | 1,194,600 |
| 2024/05/30 | 5,320 | 5,333 | 5,241 | 5,297 | -50 | -0.9% | 1,051,200 |
| 2024/05/29 | 5,481 | 5,486 | 5,333 | 5,347 | -140 | -2.6% | 1,220,500 |
| 2024/05/28 | 5,531 | 5,566 | 5,425 | 5,487 | -36 | -0.7% | 1,004,600 |
| 2024/05/27 | 5,663 | 5,663 | 5,497 | 5,523 | -65 | -1.2% | 1,161,100 |
| 2024/05/24 | 5,680 | 5,681 | 5,572 | 5,588 | -140 | -2.4% | 1,278,500 |
251～
300
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
