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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 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 |
| 2025/07/07 | 1,435.5 | 1,437.5 | 1,412 | 1,412 | -23 | -1.6% | 3,748,800 |
| 2025/07/04 | 1,445 | 1,464 | 1,431 | 1,435 | -59 | -3.9% | 6,161,900 |
| 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 | -6 | -0.4% | 4,439,300 |
| 2025/06/26 | 1,436.7 | 1,456.3 | 1,436.7 | 1,451 | -2 | -0.1% | 7,444,200 |
51～
100
件表示中 / 3828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 | 154,600円 | +13.0% | -14.1% | 3.23% | 9.85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 |
| Ｙ Ｔ Ｌ | 88,000円 | - | - | - | - | - |
|
- |
| 関電工 | 484,700円 | +4.6% | +7.6% | 1.86% | 21.54倍 | 2.53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 | 291,500円 | +5.3% | +7.9% | 3.09% | 13.30倍 | 1.47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 |
| 高砂熱 | 435,900円 | +10.3% | +31.5% | 2.41% | 16.63倍 | 2.98倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
市場注目の銘柄
チャート関連のコラム
