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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,493 | 3,531 | 3,471 | 3,488 | -65 | -1.8% | 1,260,900 |
| 2023/06/28 | 3,506 | 3,553 | 3,485 | 3,553 | +107 | +3.1% | 1,637,500 |
| 2023/06/27 | 3,455 | 3,472 | 3,407 | 3,446 | -6 | -0.2% | 805,700 |
| 2023/06/26 | 3,470 | 3,480 | 3,433 | 3,452 | -16 | -0.5% | 730,400 |
| 2023/06/23 | 3,547 | 3,566 | 3,441 | 3,468 | -67 | -1.9% | 1,180,300 |
| 2023/06/22 | 3,505 | 3,550 | 3,504 | 3,535 | +65 | +1.9% | 925,600 |
| 2023/06/21 | 3,367 | 3,487 | 3,353 | 3,470 | +44 | +1.3% | 2,118,000 |
| 2023/06/20 | 3,422 | 3,433 | 3,403 | 3,426 | +1 | ±0% | 787,400 |
| 2023/06/19 | 3,452 | 3,466 | 3,396 | 3,425 | ±0 | ±0% | 797,400 |
| 2023/06/16 | 3,437 | 3,437 | 3,360 | 3,425 | +16 | +0.5% | 2,137,100 |
| 2023/06/15 | 3,408 | 3,424 | 3,378 | 3,409 | +6 | +0.2% | 1,113,600 |
| 2023/06/14 | 3,400 | 3,406 | 3,348 | 3,403 | +28 | +0.8% | 1,318,200 |
| 2023/06/13 | 3,364 | 3,405 | 3,342 | 3,375 | +37 | +1.1% | 1,300,200 |
| 2023/06/12 | 3,339 | 3,348 | 3,312 | 3,338 | +25 | +0.8% | 985,700 |
| 2023/06/09 | 3,270 | 3,318 | 3,254 | 3,313 | +71 | +2.2% | 901,900 |
| 2023/06/08 | 3,260 | 3,290 | 3,223 | 3,242 | -7 | -0.2% | 728,500 |
| 2023/06/07 | 3,338 | 3,343 | 3,246 | 3,249 | -48 | -1.5% | 1,384,300 |
| 2023/06/06 | 3,205 | 3,298 | 3,194 | 3,297 | +99 | +3.1% | 1,355,800 |
| 2023/06/05 | 3,200 | 3,215 | 3,171 | 3,198 | +68 | +2.2% | 1,344,500 |
| 2023/06/02 | 3,135 | 3,150 | 3,090 | 3,130 | -5 | -0.2% | 1,223,000 |
| 2023/06/01 | 3,125 | 3,145 | 3,110 | 3,135 | -10 | -0.3% | 947,800 |
| 2023/05/31 | 3,195 | 3,200 | 3,120 | 3,145 | -70 | -2.2% | 2,284,100 |
| 2023/05/30 | 3,200 | 3,235 | 3,175 | 3,215 | +35 | +1.1% | 879,900 |
| 2023/05/29 | 3,170 | 3,200 | 3,155 | 3,180 | +50 | +1.6% | 787,200 |
| 2023/05/26 | 3,130 | 3,165 | 3,125 | 3,130 | -10 | -0.3% | 662,200 |
| 2023/05/25 | 3,125 | 3,160 | 3,115 | 3,140 | +15 | +0.5% | 759,800 |
| 2023/05/24 | 3,115 | 3,160 | 3,100 | 3,125 | -35 | -1.1% | 944,300 |
| 2023/05/23 | 3,185 | 3,210 | 3,145 | 3,160 | -5 | -0.2% | 1,409,500 |
| 2023/05/22 | 3,075 | 3,165 | 3,070 | 3,165 | +90 | +2.9% | 1,283,500 |
| 2023/05/19 | 3,090 | 3,095 | 3,060 | 3,075 | ±0 | ±0% | 681,300 |
| 2023/05/18 | 3,095 | 3,095 | 3,045 | 3,075 | -10 | -0.3% | 1,139,400 |
| 2023/05/17 | 3,110 | 3,115 | 3,075 | 3,085 | -5 | -0.2% | 730,100 |
| 2023/05/16 | 3,100 | 3,110 | 3,055 | 3,090 | +25 | +0.8% | 857,300 |
| 2023/05/15 | 3,050 | 3,070 | 3,025 | 3,065 | +50 | +1.7% | 920,200 |
| 2023/05/12 | 2,948 | 3,020 | 2,944 | 3,015 | +63 | +2.1% | 1,083,000 |
| 2023/05/11 | 2,950 | 2,959 | 2,929 | 2,952 | -13 | -0.4% | 598,000 |
| 2023/05/10 | 2,965 | 2,985 | 2,962 | 2,965 | +1 | ±0% | 635,000 |
| 2023/05/09 | 2,923 | 2,964 | 2,918 | 2,964 | +51 | +1.8% | 957,800 |
| 2023/05/08 | 2,884 | 2,919 | 2,880 | 2,913 | -4 | -0.1% | 1,355,400 |
| 2023/05/02 | 2,970 | 2,971 | 2,902 | 2,917 | -54 | -1.8% | 969,800 |
| 2023/05/01 | 2,950 | 2,983 | 2,905 | 2,971 | +46 | +1.6% | 1,114,600 |
| 2023/04/28 | 2,950 | 2,975 | 2,897 | 2,925 | +63 | +2.2% | 2,228,800 |
| 2023/04/27 | 2,823 | 2,868 | 2,814 | 2,862 | +29 | +1% | 1,005,000 |
| 2023/04/26 | 2,830 | 2,847 | 2,810 | 2,833 | +1 | ±0% | 963,300 |
| 2023/04/25 | 2,859 | 2,877 | 2,826 | 2,832 | -27 | -0.9% | 1,011,300 |
| 2023/04/24 | 2,841 | 2,869 | 2,839 | 2,859 | +11 | +0.4% | 964,300 |
| 2023/04/21 | 2,811 | 2,862 | 2,803 | 2,848 | +37 | +1.3% | 1,355,700 |
| 2023/04/20 | 2,800 | 2,814 | 2,778 | 2,811 | +16 | +0.6% | 924,900 |
| 2023/04/19 | 2,795 | 2,798 | 2,763 | 2,795 | -11 | -0.4% | 996,400 |
| 2023/04/18 | 2,810 | 2,818 | 2,792 | 2,806 | -6 | -0.2% | 780,400 |
451～
500
件表示中 / 3692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 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03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 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62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 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21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 | 377,400円 | +3.5% | +8.4% | 2.65% | 14.42倍 | 1.25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
