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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,200 | 4,207 | 4,104 | 4,190 | +82 | +2% | 2,136,600 |
| 2025/04/30 | 4,317 | 4,320 | 4,081 | 4,108 | -197 | -4.6% | 3,098,000 |
| 2025/04/28 | 4,289 | 4,323 | 4,250 | 4,305 | +36 | +0.8% | 938,600 |
| 2025/04/25 | 4,245 | 4,279 | 4,221 | 4,269 | +36 | +0.9% | 631,000 |
| 2025/04/24 | 4,240 | 4,304 | 4,210 | 4,233 | +23 | +0.5% | 1,045,600 |
| 2025/04/23 | 4,200 | 4,243 | 4,180 | 4,210 | +124 | +3% | 980,500 |
| 2025/04/22 | 4,056 | 4,093 | 4,039 | 4,086 | -61 | -1.5% | 707,400 |
| 2025/04/21 | 4,190 | 4,236 | 4,129 | 4,147 | -53 | -1.3% | 777,100 |
| 2025/04/18 | 4,167 | 4,200 | 4,120 | 4,200 | +103 | +2.5% | 871,100 |
| 2025/04/17 | 4,046 | 4,097 | 4,021 | 4,097 | +18 | +0.4% | 727,800 |
| 2025/04/16 | 4,072 | 4,080 | 4,032 | 4,079 | +35 | +0.9% | 708,600 |
| 2025/04/15 | 4,107 | 4,114 | 4,020 | 4,044 | -6 | -0.1% | 934,400 |
| 2025/04/14 | 4,043 | 4,109 | 4,041 | 4,050 | +10 | +0.2% | 701,300 |
| 2025/04/11 | 3,955 | 4,059 | 3,912 | 4,040 | -49 | -1.2% | 1,120,600 |
| 2025/04/10 | 4,126 | 4,126 | 4,005 | 4,089 | +307 | +8.1% | 1,396,800 |
| 2025/04/09 | 3,915 | 3,932 | 3,755 | 3,782 | -220 | -5.5% | 2,016,300 |
| 2025/04/08 | 3,950 | 4,038 | 3,918 | 4,002 | +156 | +4.1% | 1,784,200 |
| 2025/04/07 | 3,740 | 3,974 | 3,662 | 3,846 | -186 | -4.6% | 3,316,000 |
| 2025/04/04 | 4,060 | 4,101 | 3,932 | 4,032 | -168 | -4% | 3,174,100 |
| 2025/04/03 | 4,186 | 4,253 | 4,144 | 4,200 | -154 | -3.5% | 2,017,100 |
| 2025/04/02 | 4,480 | 4,481 | 4,329 | 4,354 | -135 | -3% | 1,955,400 |
| 2025/04/01 | 4,600 | 4,646 | 4,486 | 4,489 | -20 | -0.4% | 1,533,800 |
| 2025/03/31 | 4,575 | 4,590 | 4,488 | 4,509 | -129 | -2.8% | 1,302,700 |
| 2025/03/28 | 4,605 | 4,645 | 4,602 | 4,638 | -15 | -0.3% | 856,700 |
| 2025/03/27 | 4,645 | 4,677 | 4,597 | 4,653 | -27 | -0.6% | 966,900 |
| 2025/03/26 | 4,677 | 4,689 | 4,641 | 4,680 | -14 | -0.3% | 765,000 |
| 2025/03/25 | 4,650 | 4,709 | 4,634 | 4,694 | +60 | +1.3% | 661,800 |
| 2025/03/24 | 4,651 | 4,668 | 4,611 | 4,634 | -62 | -1.3% | 762,700 |
| 2025/03/21 | 4,703 | 4,739 | 4,685 | 4,696 | -14 | -0.3% | 1,055,600 |
| 2025/03/19 | 4,801 | 4,825 | 4,710 | 4,710 | -74 | -1.5% | 1,120,400 |
| 2025/03/18 | 4,780 | 4,811 | 4,725 | 4,784 | +81 | +1.7% | 1,170,600 |
| 2025/03/17 | 4,685 | 4,717 | 4,680 | 4,703 | +61 | +1.3% | 734,700 |
| 2025/03/14 | 4,625 | 4,667 | 4,601 | 4,642 | +50 | +1.1% | 800,200 |
| 2025/03/13 | 4,606 | 4,654 | 4,578 | 4,592 | +7 | +0.2% | 816,500 |
| 2025/03/12 | 4,615 | 4,621 | 4,547 | 4,585 | -51 | -1.1% | 988,300 |
| 2025/03/11 | 4,650 | 4,671 | 4,537 | 4,636 | -66 | -1.4% | 1,327,100 |
| 2025/03/10 | 4,745 | 4,748 | 4,620 | 4,702 | -47 | -1% | 1,117,800 |
| 2025/03/07 | 4,554 | 4,752 | 4,554 | 4,749 | +174 | +3.8% | 2,207,000 |
| 2025/03/06 | 4,571 | 4,606 | 4,548 | 4,575 | +27 | +0.6% | 846,300 |
| 2025/03/05 | 4,512 | 4,585 | 4,493 | 4,548 | +64 | +1.4% | 1,018,100 |
| 2025/03/04 | 4,493 | 4,539 | 4,440 | 4,484 | -49 | -1.1% | 1,141,400 |
| 2025/03/03 | 4,541 | 4,560 | 4,494 | 4,533 | -24 | -0.5% | 931,700 |
| 2025/02/28 | 4,612 | 4,692 | 4,520 | 4,557 | -41 | -0.9% | 1,460,800 |
| 2025/02/27 | 4,551 | 4,602 | 4,513 | 4,598 | -5 | -0.1% | 968,200 |
| 2025/02/26 | 4,601 | 4,633 | 4,551 | 4,603 | +118 | +2.6% | 1,679,800 |
| 2025/02/25 | 4,399 | 4,505 | 4,399 | 4,485 | -54 | -1.2% | 1,589,700 |
| 2025/02/21 | 4,401 | 4,557 | 4,390 | 4,539 | +68 | +1.5% | 2,477,100 |
| 2025/02/20 | 4,547 | 4,578 | 4,442 | 4,471 | -116 | -2.5% | 2,491,000 |
| 2025/02/19 | 4,649 | 4,688 | 4,558 | 4,587 | -132 | -2.8% | 2,557,200 |
| 2025/02/18 | 4,711 | 4,774 | 4,681 | 4,719 | -62 | -1.3% | 1,740,800 |
1～
50
件表示中 / 3691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 | 423,500円 | +24.5% | +3.6% | 4.30% | 7.04倍 | 0.94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 |
| 大成建 | 758,500円 | +22.0% | +245.7% | 2.77% | 10.61倍 | 1.43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 | 153,500円 | -3.1% | - | 2.48% | 15.87倍 | 1.22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 | 379,100円 | +3.5% | +8.4% | 2.64% | 14.48倍 | 1.26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 | 65,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
