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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/03 | 1,725.5 | 1,744.5 | 1,701 | 1,701 | -46.5 | -2.7% | 2,894,500 |
| 2025/09/02 | 1,712 | 1,749 | 1,708 | 1,747.5 | +59.5 | +3.5% | 4,237,500 |
| 2025/09/01 | 1,670 | 1,690.5 | 1,659.5 | 1,688 | +1.5 | +0.1% | 2,992,100 |
| 2025/08/29 | 1,706 | 1,711.5 | 1,676 | 1,686.5 | -26.5 | -1.5% | 2,906,400 |
| 2025/08/28 | 1,697 | 1,713 | 1,679.5 | 1,713 | +35 | +2.1% | 2,732,500 |
| 2025/08/27 | 1,682 | 1,693 | 1,656.5 | 1,678 | -30 | -1.8% | 4,852,300 |
| 2025/08/26 | 1,741.5 | 1,760 | 1,706.5 | 1,708 | -67.5 | -3.8% | 5,417,700 |
| 2025/08/25 | 1,819.5 | 1,837 | 1,761.5 | 1,775.5 | +102 | +6.1% | 9,499,800 |
| 2025/08/22 | 1,661 | 1,682 | 1,650.5 | 1,673.5 | -8 | -0.5% | 2,936,200 |
| 2025/08/21 | 1,700 | 1,715.5 | 1,679.5 | 1,681.5 | -75 | -4.3% | 5,142,500 |
| 2025/08/20 | 1,739.5 | 1,779 | 1,735 | 1,756.5 | +36.5 | +2.1% | 5,259,800 |
| 2025/08/19 | 1,705 | 1,725 | 1,690 | 1,720 | +13.5 | +0.8% | 5,290,000 |
| 2025/08/18 | 1,772.5 | 1,781.5 | 1,700 | 1,706.5 | -51.5 | -2.9% | 7,686,600 |
| 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 |
1～
50
件表示中 / 3786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 | 178,000円 | +13.0% | -14.1% | 2.81% | 11.34倍 | 1.24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 | 246,800円 | -2.3% | -17.9% | 3.32% | 17.26倍 | 1.49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 | 210,900円 | -1.8% | +1.9% | 2.09% | 19.06倍 | 1.66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 | 521,700円 | +3.5% | +8.4% | 1.92% | 19.83倍 | 1.72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 | 93,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
