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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,674.5 | 1,760 | 1,670.5 | 1,758 | +76.5 | +4.5% | 9,351,500 |
| 2025/08/14 | 1,696 | 1,715 | 1,670 | 1,681.5 | +58.5 | +3.6% | 8,651,300 |
| 2025/08/13 | 1,563 | 1,623.5 | 1,560.5 | 1,623 | +87.5 | +5.7% | 6,680,300 |
| 2025/08/12 | 1,543 | 1,552.5 | 1,527 | 1,535.5 | +5.5 | +0.4% | 5,041,200 |
| 2025/08/08 | 1,580 | 1,593.5 | 1,527 | 1,530 | -66 | -4.1% | 9,912,900 |
| 2025/08/07 | 1,689 | 1,694.5 | 1,545 | 1,596 | -84.5 | -5% | 9,976,500 |
| 2025/08/06 | 1,629.5 | 1,684 | 1,629.5 | 1,680.5 | +55.5 | +3.4% | 5,956,500 |
| 2025/08/05 | 1,621 | 1,650 | 1,602.5 | 1,625 | +40 | +2.5% | 6,134,400 |
| 2025/08/04 | 1,552.5 | 1,594.5 | 1,551.5 | 1,585 | +18 | +1.1% | 3,893,400 |
| 2025/08/01 | 1,540 | 1,570 | 1,538 | 1,567 | +24.5 | +1.6% | 2,485,400 |
| 2025/07/31 | 1,540 | 1,552.5 | 1,532.5 | 1,542.5 | -8 | -0.5% | 3,302,100 |
| 2025/07/30 | 1,526 | 1,554.5 | 1,525.5 | 1,550.5 | +19 | +1.2% | 2,302,000 |
| 2025/07/29 | 1,560 | 1,562 | 1,522.5 | 1,531.5 | -40.5 | -2.6% | 2,631,000 |
| 2025/07/28 | 1,563 | 1,578 | 1,559 | 1,572 | +8 | +0.5% | 2,323,800 |
| 2025/07/25 | 1,567 | 1,578.5 | 1,556 | 1,564 | -27 | -1.7% | 4,170,600 |
| 2025/07/24 | 1,570 | 1,596 | 1,562.5 | 1,591 | +9.5 | +0.6% | 6,545,800 |
| 2025/07/23 | 1,540 | 1,599.5 | 1,538.5 | 1,581.5 | +154 | +10.8% | 17,805,500 |
| 2025/07/22 | 1,415 | 1,428.5 | 1,413 | 1,427.5 | +16.5 | +1.2% | 1,822,400 |
| 2025/07/18 | 1,427 | 1,429.5 | 1,409.5 | 1,411 | -10 | -0.7% | 2,516,600 |
| 2025/07/17 | 1,418.5 | 1,425.5 | 1,414 | 1,421 | +2.5 | +0.2% | 2,116,900 |
| 2025/07/16 | 1,439 | 1,447.5 | 1,411.5 | 1,418.5 | -50.5 | -3.4% | 5,450,700 |
| 2025/07/15 | 1,482 | 1,486 | 1,463.5 | 1,469 | -15.5 | -1% | 2,334,100 |
| 2025/07/14 | 1,481 | 1,497.5 | 1,478 | 1,484.5 | -10.5 | -0.7% | 2,178,500 |
| 2025/07/11 | 1,485 | 1,507 | 1,477 | 1,495 | +35 | +2.4% | 5,356,600 |
| 2025/07/10 | 1,455 | 1,473 | 1,448.5 | 1,460 | +29.5 | +2.1% | 5,091,900 |
| 2025/07/09 | 1,436 | 1,445 | 1,420.5 | 1,430.5 | +18 | +1.3% | 3,122,200 |
| 2025/07/08 | 1,404 | 1,418.5 | 1,403 | 1,412.5 | +0.5 | ±0% | 3,151,000 |
| 2025/07/07 | 1,435.5 | 1,437.5 | 1,412 | 1,412 | -23 | -1.6% | 3,748,800 |
| 2025/07/04 | 1,445 | 1,464 | 1,431 | 1,435 | -59 | -3.9% | 6,161,900 |
| 2025/07/03 | 1,510 | 1,510 | 1,478 | 1,494 | -17.5 | -1.2% | 3,603,200 |
| 2025/07/02 | 1,465 | 1,521 | 1,448 | 1,511.5 | +74 | +5.1% | 8,580,300 |
| 2025/07/01 | 1,453 | 1,464.5 | 1,430.5 | 1,437.5 | -21 | -1.4% | 3,109,800 |
| 2025/06/30 | 1,444 | 1,465 | 1,429 | 1,458.5 | +13.5 | +0.9% | 4,901,500 |
| 2025/06/27 | 1,429 | 1,448 | 1,425 | 1,445 | -2,908 | -66.8% | 4,439,300 |
| 2025/06/26 | 4,310 | 4,369 | 4,310 | 4,353 | -6 | -0.1% | 2,481,400 |
| 2025/06/25 | 4,358 | 4,374 | 4,305 | 4,359 | -4 | -0.1% | 1,437,000 |
| 2025/06/24 | 4,310 | 4,412 | 4,309 | 4,363 | +133 | +3.1% | 1,750,800 |
| 2025/06/23 | 4,273 | 4,280 | 4,196 | 4,230 | -13 | -0.3% | 1,148,600 |
| 2025/06/20 | 4,350 | 4,350 | 4,243 | 4,243 | -92 | -2.1% | 3,717,400 |
| 2025/06/19 | 4,380 | 4,398 | 4,335 | 4,335 | -45 | -1% | 1,085,300 |
| 2025/06/18 | 4,320 | 4,385 | 4,315 | 4,380 | +37 | +0.9% | 961,400 |
| 2025/06/17 | 4,318 | 4,343 | 4,292 | 4,343 | +29 | +0.7% | 942,200 |
| 2025/06/16 | 4,340 | 4,355 | 4,278 | 4,314 | -13 | -0.3% | 1,516,200 |
| 2025/06/13 | 4,390 | 4,391 | 4,318 | 4,327 | -33 | -0.8% | 1,431,500 |
| 2025/06/12 | 4,346 | 4,376 | 4,322 | 4,360 | -15 | -0.3% | 1,234,700 |
| 2025/06/11 | 4,400 | 4,418 | 4,326 | 4,375 | -20 | -0.5% | 1,670,100 |
| 2025/06/10 | 4,339 | 4,440 | 4,327 | 4,395 | +120 | +2.8% | 2,632,600 |
| 2025/06/09 | 4,210 | 4,288 | 4,207 | 4,275 | +93 | +2.2% | 1,381,500 |
| 2025/06/06 | 4,155 | 4,209 | 4,147 | 4,182 | +18 | +0.4% | 1,031,300 |
| 2025/06/05 | 4,265 | 4,304 | 4,164 | 4,164 | -101 | -2.4% | 1,983,100 |
1～
50
件表示中 / 3763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 | 175,800円 | +13.0% | -14.1% | 2.84% | 11.20倍 | 1.22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 |
| 大林組 | 236,800円 | -2.3% | -17.9% | 3.46% | 16.63倍 | 1.44倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 清水建 | 187,100円 | -1.8% | +1.9% | 2.35% | 16.94倍 | 1.48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 | 535,000円 | +3.5% | +8.4% | 1.87% | 20.35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 | 88,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
