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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,745 | 4,749 | 4,652 | 4,737 | +15 | +0.3% | 774,200 |
| 2024/04/25 | 4,805 | 4,823 | 4,716 | 4,722 | -97 | -2% | 862,400 |
| 2024/04/24 | 4,762 | 4,832 | 4,722 | 4,819 | +197 | +4.3% | 1,371,200 |
| 2024/04/23 | 4,530 | 4,654 | 4,530 | 4,622 | +114 | +2.5% | 1,446,200 |
| 2024/04/22 | 4,452 | 4,514 | 4,405 | 4,508 | +178 | +4.1% | 1,394,400 |
| 2024/04/19 | 4,427 | 4,453 | 4,262 | 4,330 | -162 | -3.6% | 1,841,400 |
| 2024/04/18 | 4,493 | 4,504 | 4,389 | 4,492 | +35 | +0.8% | 1,267,700 |
| 2024/04/17 | 4,582 | 4,587 | 4,453 | 4,457 | -150 | -3.3% | 1,337,000 |
| 2024/04/16 | 4,732 | 4,757 | 4,587 | 4,607 | -195 | -4.1% | 1,613,500 |
| 2024/04/15 | 4,819 | 4,839 | 4,766 | 4,802 | -32 | -0.7% | 831,800 |
| 2024/04/12 | 4,792 | 4,896 | 4,761 | 4,834 | +36 | +0.8% | 1,177,000 |
| 2024/04/11 | 4,855 | 4,866 | 4,766 | 4,798 | -197 | -3.9% | 2,033,500 |
| 2024/04/10 | 5,009 | 5,053 | 4,966 | 4,995 | -2 | ±0% | 764,500 |
| 2024/04/09 | 4,972 | 5,018 | 4,931 | 4,997 | +38 | +0.8% | 811,800 |
| 2024/04/08 | 4,934 | 5,040 | 4,913 | 4,959 | +111 | +2.3% | 982,700 |
| 2024/04/05 | 4,846 | 4,892 | 4,812 | 4,848 | -48 | -1% | 810,900 |
| 2024/04/04 | 4,868 | 4,905 | 4,825 | 4,896 | +98 | +2% | 764,200 |
| 2024/04/03 | 4,729 | 4,836 | 4,687 | 4,798 | +3 | +0.1% | 844,600 |
| 2024/04/02 | 4,850 | 4,888 | 4,738 | 4,795 | -85 | -1.7% | 935,600 |
| 2024/04/01 | 4,971 | 4,998 | 4,857 | 4,880 | -34 | -0.7% | 1,050,600 |
| 2024/03/29 | 4,782 | 4,979 | 4,782 | 4,914 | +168 | +3.5% | 1,526,800 |
| 2024/03/28 | 4,654 | 4,779 | 4,650 | 4,746 | +103 | +2.2% | 1,106,700 |
| 2024/03/27 | 4,560 | 4,662 | 4,549 | 4,643 | +104 | +2.3% | 855,700 |
| 2024/03/26 | 4,529 | 4,553 | 4,495 | 4,539 | +10 | +0.2% | 486,500 |
| 2024/03/25 | 4,600 | 4,608 | 4,520 | 4,529 | -54 | -1.2% | 609,400 |
| 2024/03/22 | 4,580 | 4,654 | 4,523 | 4,583 | +53 | +1.2% | 1,140,900 |
| 2024/03/21 | 4,560 | 4,584 | 4,487 | 4,530 | +180 | +4.1% | 1,568,700 |
| 2024/03/19 | 4,220 | 4,369 | 4,215 | 4,350 | +138 | +3.3% | 1,021,200 |
| 2024/03/18 | 4,170 | 4,217 | 4,152 | 4,212 | +76 | +1.8% | 612,300 |
| 2024/03/15 | 4,080 | 4,185 | 4,072 | 4,136 | -55 | -1.3% | 1,063,800 |
| 2024/03/14 | 4,125 | 4,191 | 4,103 | 4,191 | +56 | +1.4% | 569,200 |
| 2024/03/13 | 4,200 | 4,232 | 4,120 | 4,135 | -53 | -1.3% | 552,200 |
| 2024/03/12 | 4,160 | 4,188 | 4,094 | 4,188 | -35 | -0.8% | 774,200 |
| 2024/03/11 | 4,245 | 4,274 | 4,175 | 4,223 | -110 | -2.5% | 725,700 |
| 2024/03/08 | 4,290 | 4,358 | 4,242 | 4,333 | +17 | +0.4% | 926,600 |
| 2024/03/07 | 4,350 | 4,350 | 4,289 | 4,316 | -8 | -0.2% | 762,200 |
| 2024/03/06 | 4,265 | 4,350 | 4,253 | 4,324 | +57 | +1.3% | 782,000 |
| 2024/03/05 | 4,279 | 4,286 | 4,227 | 4,267 | -48 | -1.1% | 821,500 |
| 2024/03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -14 | -0.3% | 916,600 |
| 2024/03/01 | 4,310 | 4,358 | 4,287 | 4,329 | +50 | +1.2% | 878,600 |
| 2024/02/29 | 4,228 | 4,294 | 4,210 | 4,279 | +39 | +0.9% | 856,100 |
| 2024/02/28 | 4,222 | 4,252 | 4,181 | 4,240 | +21 | +0.5% | 778,900 |
| 2024/02/27 | 4,279 | 4,304 | 4,214 | 4,219 | -66 | -1.5% | 923,100 |
| 2024/02/26 | 4,300 | 4,336 | 4,265 | 4,285 | +67 | +1.6% | 1,221,500 |
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +88 | +2.1% | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +47 | +1.2% | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -26 | -0.6% | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -43 | -1% | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +111 | +2.7% | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -127 | -3% | 3,325,000 |
1～
50
件表示中 / 3445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 | 473,700円 | +19.2% | +8.5% | 2.74% | 9.19倍 | 1.29倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
| Ｙ Ｔ Ｌ | 97,000円 | - | - | - | - | - |
|
- |
| 大成建 | 557,600円 | +2.9% | +6.1% | 2.33% | 21.88倍 | 1.20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 | 95,100円 | +3.7% | - | 2.10% | 39.93倍 | 0.78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 | 299,400円 | +0.8% | 0.0% | 2.67% | 17.73倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
