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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,575 | 1,584 | 1,564.5 | 1,579.5 | -27.5 | -1.7% | 3,271,000 |
| 2025/11/17 | 1,598 | 1,610 | 1,587 | 1,607 | -12 | -0.7% | 1,540,000 |
| 2025/11/14 | 1,600 | 1,636.5 | 1,591 | 1,619 | +6.5 | +0.4% | 2,627,600 |
| 2025/11/13 | 1,620.5 | 1,640 | 1,606.5 | 1,612.5 | -13.5 | -0.8% | 2,312,100 |
| 2025/11/12 | 1,615.5 | 1,639 | 1,613 | 1,626 | +1.5 | +0.1% | 2,628,200 |
| 2025/11/11 | 1,600 | 1,628 | 1,590.5 | 1,624.5 | +15.5 | +1% | 2,853,000 |
| 2025/11/10 | 1,609 | 1,612 | 1,586 | 1,609 | +7 | +0.4% | 2,154,300 |
| 2025/11/07 | 1,584.5 | 1,607.5 | 1,575 | 1,602 | +24 | +1.5% | 2,726,400 |
| 2025/11/06 | 1,569 | 1,599 | 1,565 | 1,578 | +9.5 | +0.6% | 1,893,700 |
| 2025/11/05 | 1,572.5 | 1,587.5 | 1,553.5 | 1,568.5 | +4 | +0.3% | 2,942,500 |
| 2025/11/04 | 1,594.5 | 1,599 | 1,550.5 | 1,564.5 | -43 | -2.7% | 5,021,100 |
| 2025/10/31 | 1,628 | 1,640 | 1,580.5 | 1,607.5 | -21 | -1.3% | 4,354,900 |
| 2025/10/30 | 1,624.5 | 1,631.5 | 1,594.5 | 1,628.5 | -31.5 | -1.9% | 5,010,100 |
| 2025/10/29 | 1,735 | 1,738 | 1,653 | 1,660 | -81.5 | -4.7% | 4,369,900 |
| 2025/10/28 | 1,783.5 | 1,784.5 | 1,741.5 | 1,741.5 | -42 | -2.4% | 1,577,700 |
| 2025/10/27 | 1,790 | 1,795 | 1,774.5 | 1,783.5 | +7 | +0.4% | 1,649,600 |
| 2025/10/24 | 1,781.5 | 1,790.5 | 1,766.5 | 1,776.5 | -16.5 | -0.9% | 1,563,000 |
| 2025/10/23 | 1,751 | 1,793 | 1,745.5 | 1,793 | +42 | +2.4% | 2,592,400 |
| 2025/10/22 | 1,700 | 1,766 | 1,695.5 | 1,751 | +52.5 | +3.1% | 3,503,000 |
| 2025/10/21 | 1,694 | 1,702 | 1,686 | 1,698.5 | +5 | +0.3% | 1,590,300 |
| 2025/10/20 | 1,697.5 | 1,697.5 | 1,645 | 1,693.5 | +36 | +2.2% | 2,846,500 |
| 2025/10/17 | 1,678 | 1,690 | 1,655.5 | 1,657.5 | -18.5 | -1.1% | 3,069,600 |
| 2025/10/16 | 1,700 | 1,705 | 1,667.5 | 1,676 | -12.5 | -0.7% | 1,865,000 |
| 2025/10/15 | 1,671 | 1,696.5 | 1,662 | 1,688.5 | +54 | +3.3% | 2,436,600 |
| 2025/10/14 | 1,642.5 | 1,671.5 | 1,623.5 | 1,634.5 | -48 | -2.9% | 3,158,900 |
| 2025/10/10 | 1,723.5 | 1,725 | 1,682.5 | 1,682.5 | -80 | -4.5% | 3,526,400 |
| 2025/10/09 | 1,742 | 1,763 | 1,738.5 | 1,762.5 | +21.5 | +1.2% | 1,891,300 |
| 2025/10/08 | 1,760 | 1,783 | 1,741 | 1,741 | -28.5 | -1.6% | 2,515,500 |
| 2025/10/07 | 1,778.5 | 1,781 | 1,749 | 1,769.5 | -15.5 | -0.9% | 2,493,500 |
| 2025/10/06 | 1,795 | 1,802 | 1,764.5 | 1,785 | +51 | +2.9% | 2,967,600 |
| 2025/10/03 | 1,704.5 | 1,738.5 | 1,704 | 1,734 | +10 | +0.6% | 1,397,900 |
| 2025/10/02 | 1,721 | 1,727 | 1,704 | 1,724 | +20 | +1.2% | 2,008,600 |
| 2025/10/01 | 1,743.5 | 1,743.5 | 1,697 | 1,704 | -57.5 | -3.3% | 2,856,700 |
| 2025/09/30 | 1,756 | 1,766 | 1,737 | 1,761.5 | -5 | -0.3% | 2,672,300 |
| 2025/09/29 | 1,780 | 1,780.5 | 1,751 | 1,766.5 | -4 | -0.2% | 2,592,500 |
| 2025/09/26 | 1,763.5 | 1,781.5 | 1,757 | 1,770.5 | -7.5 | -0.4% | 3,222,700 |
| 2025/09/25 | 1,772 | 1,796.5 | 1,760 | 1,778 | +57.5 | +3.3% | 4,779,200 |
| 2025/09/24 | 1,766.5 | 1,767.5 | 1,715 | 1,720.5 | -24 | -1.4% | 2,492,400 |
| 2025/09/22 | 1,741.5 | 1,760.5 | 1,739.5 | 1,744.5 | -13.5 | -0.8% | 2,898,400 |
| 2025/09/19 | 1,778 | 1,790 | 1,726 | 1,758 | -22 | -1.2% | 4,716,500 |
| 2025/09/18 | 1,819 | 1,820 | 1,773.5 | 1,780 | -26 | -1.4% | 3,345,300 |
| 2025/09/17 | 1,799.5 | 1,814 | 1,778.5 | 1,806 | -8.5 | -0.5% | 3,136,500 |
| 2025/09/16 | 1,801 | 1,824 | 1,778.5 | 1,814.5 | +5 | +0.3% | 3,770,900 |
| 2025/09/12 | 1,772 | 1,831.5 | 1,761 | 1,809.5 | +58.5 | +3.3% | 5,260,600 |
| 2025/09/11 | 1,786.5 | 1,807.5 | 1,732 | 1,751 | -35.5 | -2% | 3,454,100 |
| 2025/09/10 | 1,768 | 1,790.5 | 1,761 | 1,786.5 | ±0 | ±0% | 2,923,100 |
| 2025/09/09 | 1,806.5 | 1,808 | 1,777 | 1,786.5 | -9.5 | -0.5% | 2,995,700 |
| 2025/09/08 | 1,770.5 | 1,804.5 | 1,761.5 | 1,796 | +43.5 | +2.5% | 4,255,400 |
| 2025/09/05 | 1,790 | 1,792 | 1,742.5 | 1,752.5 | +1.5 | +0.1% | 4,303,500 |
| 2025/09/04 | 1,713.5 | 1,770 | 1,713.5 | 1,751 | +50 | +2.9% | 5,026,600 |
1～
50
件表示中 / 3826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 | 155,150円 | +13.0% | -14.1% | 3.22% | 9.88倍 | 1.08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 |
| きんでん | 622,900円 | +5.2% | +34.0% | 1.93% | 19.15倍 | 2.00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 | 91,000円 | - | - | - | - | - |
|
- |
| 関電工 | 474,200円 | +4.6% | +7.6% | 1.90% | 21.07倍 | 2.47倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 長谷工 | 284,500円 | +5.3% | +7.9% | 3.16% | 13.04倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
