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 |
|---|---|---|---|---|---|---|---|
| 2023/12/22 | 4,253 | 4,291 | 4,233 | 4,289 | +70 | +1.7% | 918,400 |
| 2023/12/21 | 4,210 | 4,253 | 4,194 | 4,219 | -22 | -0.5% | 859,000 |
| 2023/12/20 | 4,200 | 4,262 | 4,190 | 4,241 | +92 | +2.2% | 1,498,400 |
| 2023/12/19 | 4,119 | 4,165 | 4,085 | 4,149 | +30 | +0.7% | 882,600 |
| 2023/12/18 | 4,118 | 4,127 | 4,038 | 4,119 | -68 | -1.6% | 1,314,900 |
| 2023/12/15 | 4,111 | 4,239 | 4,102 | 4,187 | +146 | +3.6% | 3,106,100 |
| 2023/12/14 | 4,053 | 4,108 | 3,999 | 4,041 | +128 | +3.3% | 2,629,500 |
| 2023/12/13 | 3,926 | 3,970 | 3,897 | 3,913 | -13 | -0.3% | 853,600 |
| 2023/12/12 | 3,930 | 3,994 | 3,919 | 3,926 | +23 | +0.6% | 1,218,400 |
| 2023/12/11 | 3,832 | 3,910 | 3,828 | 3,903 | +121 | +3.2% | 1,234,700 |
| 2023/12/08 | 3,867 | 3,890 | 3,763 | 3,782 | -121 | -3.1% | 1,545,500 |
| 2023/12/07 | 3,907 | 3,940 | 3,889 | 3,903 | -34 | -0.9% | 1,089,800 |
| 2023/12/06 | 3,807 | 3,938 | 3,807 | 3,937 | +96 | +2.5% | 1,167,200 |
| 2023/12/05 | 3,860 | 3,902 | 3,840 | 3,841 | -25 | -0.6% | 1,254,100 |
| 2023/12/04 | 3,820 | 3,870 | 3,769 | 3,866 | +48 | +1.3% | 1,250,100 |
| 2023/12/01 | 3,812 | 3,841 | 3,778 | 3,818 | +44 | +1.2% | 878,100 |
| 2023/11/30 | 3,786 | 3,791 | 3,718 | 3,774 | -15 | -0.4% | 1,290,900 |
| 2023/11/29 | 3,850 | 3,867 | 3,778 | 3,789 | -77 | -2% | 956,300 |
| 2023/11/28 | 3,845 | 3,875 | 3,802 | 3,866 | +28 | +0.7% | 892,000 |
| 2023/11/27 | 3,894 | 3,894 | 3,837 | 3,838 | -28 | -0.7% | 832,700 |
| 2023/11/24 | 3,892 | 3,896 | 3,850 | 3,866 | +8 | +0.2% | 707,900 |
| 2023/11/22 | 3,848 | 3,923 | 3,837 | 3,858 | -26 | -0.7% | 1,088,800 |
| 2023/11/21 | 3,865 | 3,934 | 3,827 | 3,884 | +80 | +2.1% | 2,119,100 |
| 2023/11/20 | 3,782 | 3,843 | 3,774 | 3,804 | +51 | +1.4% | 1,615,500 |
| 2023/11/17 | 3,675 | 3,759 | 3,653 | 3,753 | +69 | +1.9% | 1,170,500 |
| 2023/11/16 | 3,676 | 3,734 | 3,651 | 3,684 | -24 | -0.6% | 991,800 |
| 2023/11/15 | 3,681 | 3,724 | 3,666 | 3,708 | +103 | +2.9% | 1,460,700 |
| 2023/11/14 | 3,613 | 3,635 | 3,592 | 3,605 | +25 | +0.7% | 760,000 |
| 2023/11/13 | 3,640 | 3,647 | 3,570 | 3,580 | -21 | -0.6% | 982,200 |
| 2023/11/10 | 3,548 | 3,601 | 3,531 | 3,601 | +27 | +0.8% | 950,400 |
| 2023/11/09 | 3,522 | 3,598 | 3,503 | 3,574 | +82 | +2.3% | 918,700 |
| 2023/11/08 | 3,609 | 3,616 | 3,476 | 3,492 | -36 | -1% | 1,238,900 |
| 2023/11/07 | 3,521 | 3,574 | 3,510 | 3,528 | -13 | -0.4% | 968,500 |
| 2023/11/06 | 3,529 | 3,630 | 3,510 | 3,541 | +123 | +3.6% | 2,080,200 |
| 2023/11/02 | 3,388 | 3,450 | 3,376 | 3,418 | +78 | +2.3% | 1,729,000 |
| 2023/11/01 | 3,300 | 3,350 | 3,262 | 3,340 | -194 | -5.5% | 3,742,600 |
| 2023/10/31 | 3,490 | 3,535 | 3,453 | 3,534 | +77 | +2.2% | 1,397,700 |
| 2023/10/30 | 3,535 | 3,535 | 3,424 | 3,457 | -90 | -2.5% | 1,178,800 |
| 2023/10/27 | 3,502 | 3,553 | 3,484 | 3,547 | +68 | +2% | 911,500 |
| 2023/10/26 | 3,464 | 3,485 | 3,435 | 3,479 | +29 | +0.8% | 1,215,500 |
| 2023/10/25 | 3,514 | 3,515 | 3,444 | 3,450 | -25 | -0.7% | 815,400 |
| 2023/10/24 | 3,501 | 3,519 | 3,383 | 3,475 | +6 | +0.2% | 1,006,600 |
| 2023/10/23 | 3,484 | 3,505 | 3,451 | 3,469 | -23 | -0.7% | 993,300 |
| 2023/10/20 | 3,501 | 3,509 | 3,458 | 3,492 | -30 | -0.9% | 1,309,300 |
| 2023/10/19 | 3,555 | 3,586 | 3,507 | 3,522 | -101 | -2.8% | 1,283,000 |
| 2023/10/18 | 3,618 | 3,635 | 3,578 | 3,623 | +16 | +0.4% | 625,700 |
| 2023/10/17 | 3,657 | 3,668 | 3,592 | 3,607 | +6 | +0.2% | 454,600 |
| 2023/10/16 | 3,640 | 3,661 | 3,586 | 3,601 | -37 | -1% | 897,200 |
| 2023/10/13 | 3,697 | 3,733 | 3,633 | 3,638 | -129 | -3.4% | 1,080,500 |
| 2023/10/12 | 3,756 | 3,790 | 3,742 | 3,767 | +66 | +1.8% | 1,309,400 |
401～
450
件表示中 / 3762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 | 168,100円 | +13.0% | -14.1% | 2.97% | 10.71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 | 182,800円 | -1.8% | +1.9% | 2.41% | 16.54倍 | 1.44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 | 535,700円 | +3.5% | +8.4% | 1.87% | 20.37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 | 91,000円 | - | - | - | - | - |
|
- |
| 関電工 | 395,600円 | +4.6% | +7.6% | 2.28% | 17.58倍 | 2.20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
