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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 6,050 | 6,242 | 5,980 | 6,202 | +155 | +2.6% | 1,686,300 |
| 2024/09/09 | 5,784 | 6,069 | 5,770 | 6,047 | +63 | +1.1% | 1,579,700 |
| 2024/09/06 | 6,011 | 6,200 | 5,961 | 5,984 | -6 | -0.1% | 1,403,100 |
| 2024/09/05 | 5,785 | 6,068 | 5,780 | 5,990 | +70 | +1.2% | 1,373,300 |
| 2024/09/04 | 5,970 | 6,095 | 5,890 | 5,920 | -322 | -5.2% | 2,066,700 |
| 2024/09/03 | 6,035 | 6,332 | 6,035 | 6,242 | +236 | +3.9% | 2,266,200 |
| 2024/09/02 | 6,089 | 6,090 | 5,902 | 6,006 | -83 | -1.4% | 1,418,500 |
| 2024/08/30 | 5,995 | 6,106 | 5,968 | 6,089 | +22 | +0.4% | 1,474,700 |
| 2024/08/29 | 6,078 | 6,170 | 6,040 | 6,067 | -31 | -0.5% | 1,397,200 |
| 2024/08/28 | 6,100 | 6,289 | 6,042 | 6,098 | -64 | -1% | 1,844,100 |
| 2024/08/27 | 6,075 | 6,173 | 5,936 | 6,162 | +48 | +0.8% | 1,894,300 |
| 2024/08/26 | 6,010 | 6,150 | 5,959 | 6,114 | +282 | +4.8% | 3,059,800 |
| 2024/08/23 | 5,814 | 5,839 | 5,715 | 5,832 | -83 | -1.4% | 2,459,000 |
| 2024/08/22 | 5,700 | 5,915 | 5,636 | 5,915 | +327 | +5.9% | 2,315,600 |
| 2024/08/21 | 5,660 | 5,705 | 5,522 | 5,588 | -216 | -3.7% | 1,900,200 |
| 2024/08/20 | 5,597 | 5,913 | 5,580 | 5,804 | +324 | +5.9% | 3,352,200 |
| 2024/08/19 | 5,395 | 5,574 | 5,241 | 5,480 | +125 | +2.3% | 2,402,900 |
| 2024/08/16 | 5,313 | 5,359 | 5,168 | 5,355 | +142 | +2.7% | 2,438,100 |
| 2024/08/15 | 5,200 | 5,302 | 5,170 | 5,213 | -53 | -1% | 1,518,700 |
| 2024/08/14 | 5,110 | 5,307 | 5,040 | 5,266 | +229 | +4.5% | 1,907,100 |
| 2024/08/13 | 5,058 | 5,130 | 4,961 | 5,037 | +49 | +1% | 2,346,500 |
| 2024/08/09 | 5,357 | 5,413 | 4,850 | 4,988 | -114 | -2.2% | 3,821,800 |
| 2024/08/08 | 5,003 | 5,299 | 4,958 | 5,102 | +112 | +2.2% | 2,416,000 |
| 2024/08/07 | 4,876 | 5,144 | 4,760 | 4,990 | -56 | -1.1% | 2,186,500 |
| 2024/08/06 | 4,874 | 5,046 | 4,818 | 5,046 | +700 | +16.1% | 2,678,400 |
| 2024/08/05 | 4,812 | 4,816 | 4,346 | 4,346 | -1,000 | -18.7% | 2,730,100 |
| 2024/08/02 | 5,676 | 5,711 | 5,306 | 5,346 | -567 | -9.6% | 2,237,700 |
| 2024/08/01 | 6,345 | 6,345 | 5,849 | 5,913 | -512 | -8% | 2,040,600 |
| 2024/07/31 | 6,255 | 6,428 | 6,198 | 6,425 | +75 | +1.2% | 1,596,800 |
| 2024/07/30 | 6,402 | 6,402 | 6,241 | 6,350 | -55 | -0.9% | 1,126,700 |
| 2024/07/29 | 6,320 | 6,409 | 6,261 | 6,405 | +255 | +4.1% | 1,278,600 |
| 2024/07/26 | 6,035 | 6,277 | 5,992 | 6,150 | +62 | +1% | 1,554,300 |
| 2024/07/25 | 6,085 | 6,146 | 6,000 | 6,088 | -197 | -3.1% | 1,757,500 |
| 2024/07/24 | 6,252 | 6,400 | 6,206 | 6,285 | -35 | -0.6% | 1,942,100 |
| 2024/07/23 | 6,571 | 6,749 | 6,217 | 6,320 | -105 | -1.6% | 4,728,000 |
| 2024/07/22 | 6,389 | 6,440 | 6,255 | 6,425 | +51 | +0.8% | 1,961,000 |
| 2024/07/19 | 6,170 | 6,375 | 6,150 | 6,374 | +246 | +4% | 2,926,200 |
| 2024/07/18 | 5,982 | 6,213 | 5,950 | 6,128 | +48 | +0.8% | 1,925,800 |
| 2024/07/17 | 5,920 | 6,086 | 5,898 | 6,080 | +360 | +6.3% | 2,545,300 |
| 2024/07/16 | 5,700 | 5,793 | 5,696 | 5,720 | +40 | +0.7% | 1,315,000 |
| 2024/07/12 | 5,547 | 5,801 | 5,535 | 5,680 | +257 | +4.7% | 2,901,800 |
| 2024/07/11 | 5,400 | 5,437 | 5,323 | 5,423 | +168 | +3.2% | 1,226,100 |
| 2024/07/10 | 5,260 | 5,307 | 5,197 | 5,255 | -21 | -0.4% | 639,600 |
| 2024/07/09 | 5,339 | 5,374 | 5,256 | 5,276 | -49 | -0.9% | 997,800 |
| 2024/07/08 | 5,280 | 5,360 | 5,226 | 5,325 | -2 | ±0% | 1,138,200 |
| 2024/07/05 | 5,346 | 5,436 | 5,302 | 5,327 | +181 | +3.5% | 1,932,600 |
| 2024/07/04 | 5,080 | 5,150 | 5,079 | 5,146 | +108 | +2.1% | 754,300 |
| 2024/07/03 | 5,093 | 5,110 | 4,977 | 5,038 | -51 | -1% | 1,364,400 |
| 2024/07/02 | 5,039 | 5,099 | 4,975 | 5,089 | ±0 | ±0% | 1,181,100 |
| 2024/07/01 | 5,189 | 5,202 | 5,082 | 5,089 | -28 | -0.5% | 848,300 |
1～
50
件表示中 / 3537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 | 620,200円 | +20.9% | +21.1% | 2.34% | 11.04倍 | 1.42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 |
| 鹿 島 | 261,000円 | +4.3% | -8.7% | 3.45% | 11.70倍 | 1.01倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 185,600円 | +8.0% | +7.1% | 4.31% | 15.30倍 | 1.16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 |
| 大成建 | 645,100円 | +12.8% | +131.3% | 2.02% | 18.16倍 | 1.27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 |
| Ｙ Ｔ Ｌ | 84,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
