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 |
|---|---|---|---|---|---|---|---|
| 2026/09/14 | 1,225 | 1,259 | 1,216.5 | 1,259 | +41 | +3.4% | 5,344,500 |
| 2026/09/11 | 1,224 | 1,231 | 1,214 | 1,218 | -36 | -2.9% | 9,363,000 |
| 2026/09/10 | 1,246 | 1,257 | 1,245.5 | 1,254 | -5 | -0.4% | 4,726,300 |
| 2026/09/09 | 1,250 | 1,271 | 1,247 | 1,259 | -13.5 | -1.1% | 5,391,300 |
| 2026/09/08 | 1,266 | 1,283.5 | 1,255 | 1,272.5 | -12.5 | -1% | 5,469,900 |
| 2026/09/07 | 1,293.5 | 1,295.5 | 1,285 | 1,285 | -15.5 | -1.2% | 4,733,900 |
| 2026/09/04 | 1,303.5 | 1,309 | 1,292 | 1,300.5 | -4.5 | -0.3% | 4,646,000 |
| 2026/09/03 | 1,303.5 | 1,318 | 1,301 | 1,305 | +2 | +0.2% | 3,645,900 |
| 2026/09/02 | 1,319.5 | 1,323.5 | 1,303 | 1,303 | -37 | -2.8% | 4,991,900 |
| 2026/09/01 | 1,337.5 | 1,355 | 1,336.5 | 1,340 | -5.5 | -0.4% | 2,856,300 |
| 2026/08/31 | 1,335.5 | 1,361.5 | 1,328.5 | 1,345.5 | +16 | +1.2% | 3,545,500 |
| 2026/08/28 | 1,331 | 1,342.5 | 1,326 | 1,329.5 | -14.5 | -1.1% | 2,445,700 |
| 2026/08/27 | 1,347.5 | 1,357.5 | 1,333.5 | 1,344 | -3 | -0.2% | 2,194,700 |
| 2026/08/26 | 1,335 | 1,350.5 | 1,333.5 | 1,347 | +6 | +0.4% | 2,732,000 |
| 2026/08/25 | 1,363 | 1,369.5 | 1,341 | 1,341 | -14 | -1% | 2,534,900 |
| 2026/08/24 | 1,364 | 1,364 | 1,341.5 | 1,355 | +2 | +0.1% | 3,264,500 |
| 2026/08/21 | 1,335 | 1,356 | 1,333 | 1,353 | +11 | +0.8% | 4,231,000 |
| 2026/08/20 | 1,344 | 1,353.5 | 1,330 | 1,342 | +39.5 | +3% | 7,667,300 |
| 2026/08/19 | 1,318 | 1,320 | 1,293 | 1,302.5 | -13 | -1% | 5,465,000 |
| 2026/08/18 | 1,311 | 1,319.5 | 1,298.5 | 1,315.5 | -13.5 | -1% | 5,338,900 |
| 2026/08/17 | 1,346 | 1,349.5 | 1,324 | 1,329 | -19 | -1.4% | 2,528,600 |
| 2026/08/14 | 1,339 | 1,348 | 1,324 | 1,348 | +11 | +0.8% | 2,909,900 |
| 2026/08/13 | 1,345 | 1,357.5 | 1,321 | 1,337 | -8 | -0.6% | 3,943,800 |
| 2026/08/12 | 1,367.5 | 1,369.5 | 1,330.5 | 1,345 | +7.5 | +0.6% | 5,013,600 |
| 2026/08/10 | 1,353.5 | 1,354.5 | 1,308.5 | 1,337.5 | -9.5 | -0.7% | 7,507,200 |
| 2026/08/07 | 1,334 | 1,365 | 1,333 | 1,347 | -6 | -0.4% | 4,437,400 |
| 2026/08/06 | 1,321.5 | 1,354.5 | 1,318 | 1,353 | +32 | +2.4% | 4,054,200 |
| 2026/08/05 | 1,314 | 1,332 | 1,311 | 1,321 | +7 | +0.5% | 2,781,300 |
| 2026/08/04 | 1,319.5 | 1,323.5 | 1,308 | 1,314 | -5.5 | -0.4% | 2,546,100 |
| 2026/08/03 | 1,340 | 1,340 | 1,294 | 1,319.5 | -28 | -2.1% | 4,060,100 |
| 2026/07/31 | 1,363 | 1,371 | 1,343 | 1,347.5 | -35 | -2.5% | 5,118,900 |
| 2026/07/30 | 1,382 | 1,394 | 1,363.5 | 1,382.5 | -24 | -1.7% | 3,502,100 |
| 2026/07/29 | 1,389 | 1,413 | 1,381.5 | 1,406.5 | +32 | +2.3% | 4,134,400 |
| 2026/07/28 | 1,365 | 1,381 | 1,356 | 1,374.5 | -2 | -0.1% | 2,738,700 |
| 2026/07/27 | 1,348 | 1,378 | 1,337.5 | 1,376.5 | +57.5 | +4.4% | 4,453,200 |
| 2026/07/24 | 1,308 | 1,321.5 | 1,302.5 | 1,319 | -9 | -0.7% | 2,433,000 |
| 2026/07/23 | 1,329 | 1,333 | 1,317.5 | 1,328 | +1 | +0.1% | 2,586,000 |
| 2026/07/22 | 1,343.5 | 1,345.5 | 1,318 | 1,327 | -24.5 | -1.8% | 3,892,000 |
| 2026/07/21 | 1,354.5 | 1,373 | 1,349 | 1,351.5 | -14.5 | -1.1% | 2,740,900 |
| 2026/07/17 | 1,370.5 | 1,395 | 1,358 | 1,366 | +0.5 | ±0% | 3,977,400 |
| 2026/07/16 | 1,354 | 1,377 | 1,351.5 | 1,365.5 | +9.5 | +0.7% | 4,327,500 |
| 2026/07/15 | 1,360 | 1,363.5 | 1,347.5 | 1,356 | +12 | +0.9% | 2,582,400 |
| 2026/07/14 | 1,316 | 1,346.5 | 1,315.5 | 1,344 | +26.5 | +2% | 2,766,700 |
| 2026/07/13 | 1,330 | 1,334.5 | 1,312 | 1,317.5 | -3.5 | -0.3% | 2,467,300 |
| 2026/07/10 | 1,314.5 | 1,331 | 1,312.5 | 1,321 | ±0 | ±0% | 2,560,100 |
| 2026/07/09 | 1,332 | 1,335 | 1,310 | 1,321 | -39 | -2.9% | 5,525,200 |
| 2026/07/08 | 1,372.5 | 1,375.5 | 1,353.5 | 1,360 | -16.5 | -1.2% | 3,246,400 |
| 2026/07/07 | 1,392 | 1,401.5 | 1,376 | 1,376.5 | -2 | -0.1% | 3,220,700 |
| 2026/07/06 | 1,372 | 1,393 | 1,368.5 | 1,378.5 | +17 | +1.2% | 3,141,700 |
| 2026/07/03 | 1,360 | 1,373 | 1,354.5 | 1,361.5 | +16.5 | +1.2% | 2,231,100 |
1～
50
件表示中 / 4026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 | 123,950円 | +30.1% | -34.2% | 4.03% | 12.67倍 | 0.70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 |
| 長谷工 | 271,900円 | +8.4% | +11.6% | 3.68% | 10.91倍 | 1.27倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| インフロニアＨＤ | 281,700円 | +28.5% | +14.1% | 4.69% | 8.57倍 | 1.40倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| コムシスＨＤ | 541,300円 | +6.2% | +5.4% | 2.49% | 16.34倍 | 1.54倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 高砂熱 | 453,200円 | +3.8% | +2.7% | 2.71% | 14.83倍 | 2.83倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
市場注目の銘柄
チャート関連のコラム
