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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/04 | 4,300 | 4,307 | 4,250 | 4,265 | -11 | -0.3% | 1,006,800 |
| 2025/06/03 | 4,280 | 4,298 | 4,243 | 4,276 | -9 | -0.2% | 1,262,800 |
| 2025/06/02 | 4,340 | 4,418 | 4,278 | 4,285 | +76 | +1.8% | 3,290,300 |
| 2025/05/30 | 4,189 | 4,233 | 4,170 | 4,209 | +3 | +0.1% | 866,600 |
| 2025/05/29 | 4,196 | 4,285 | 4,182 | 4,206 | +19 | +0.5% | 1,262,100 |
| 2025/05/28 | 4,207 | 4,250 | 4,187 | 4,187 | +9 | +0.2% | 1,099,400 |
| 2025/05/27 | 4,131 | 4,192 | 4,121 | 4,178 | +38 | +0.9% | 829,700 |
| 2025/05/26 | 4,108 | 4,141 | 4,092 | 4,140 | +62 | +1.5% | 709,400 |
| 2025/05/23 | 4,063 | 4,100 | 4,059 | 4,078 | -4 | -0.1% | 910,500 |
| 2025/05/22 | 4,100 | 4,113 | 4,066 | 4,082 | -59 | -1.4% | 1,145,400 |
| 2025/05/21 | 4,185 | 4,197 | 4,141 | 4,141 | -17 | -0.4% | 766,100 |
| 2025/05/20 | 4,250 | 4,254 | 4,143 | 4,158 | -71 | -1.7% | 1,588,400 |
| 2025/05/19 | 4,215 | 4,270 | 4,209 | 4,229 | +17 | +0.4% | 789,000 |
| 2025/05/16 | 4,180 | 4,220 | 4,171 | 4,212 | +49 | +1.2% | 1,001,200 |
| 2025/05/15 | 4,198 | 4,212 | 4,162 | 4,163 | -103 | -2.4% | 1,057,500 |
| 2025/05/14 | 4,299 | 4,299 | 4,211 | 4,266 | -36 | -0.8% | 1,017,300 |
| 2025/05/13 | 4,316 | 4,324 | 4,246 | 4,302 | +35 | +0.8% | 1,028,800 |
| 2025/05/12 | 4,220 | 4,276 | 4,212 | 4,267 | +25 | +0.6% | 760,000 |
| 2025/05/09 | 4,193 | 4,267 | 4,192 | 4,242 | +57 | +1.4% | 1,190,200 |
| 2025/05/08 | 4,190 | 4,219 | 4,165 | 4,185 | -9 | -0.2% | 826,900 |
| 2025/05/07 | 4,228 | 4,245 | 4,155 | 4,194 | -33 | -0.8% | 1,201,800 |
| 2025/05/02 | 4,200 | 4,250 | 4,191 | 4,227 | +37 | +0.9% | 1,084,900 |
| 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 |
1～
50
件表示中 / 3734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 | 145,000円 | +24.5% | +3.6% | 4.20% | 7.24倍 | 0.97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 | 844,700円 | -9.0% | -21.9% | 1.78% | 17.81倍 | 1.64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 | 159,800円 | -1.8% | +1.9% | 2.75% | 14.52倍 | 1.26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 |
| Ｙ Ｔ Ｌ | 83,000円 | - | - | - | - | - |
|
- |
| きんでん | 435,300円 | +3.5% | +8.4% | 2.30% | 16.59倍 | 1.44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
