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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,711 | 4,774 | 4,681 | 4,719 | -62 | -1.3% | 1,740,800 |
| 2025/02/17 | 4,970 | 4,981 | 4,781 | 4,781 | -138 | -2.8% | 3,291,600 |
| 2025/02/14 | 5,201 | 5,201 | 4,919 | 4,919 | -382 | -7.2% | 4,498,200 |
| 2025/02/13 | 5,075 | 5,378 | 5,001 | 5,301 | +247 | +4.9% | 3,025,500 |
| 2025/02/12 | 5,051 | 5,103 | 5,023 | 5,054 | -37 | -0.7% | 1,012,200 |
| 2025/02/10 | 5,120 | 5,122 | 5,065 | 5,091 | -94 | -1.8% | 822,400 |
| 2025/02/07 | 5,235 | 5,306 | 5,178 | 5,185 | -50 | -1% | 677,600 |
| 2025/02/06 | 5,169 | 5,244 | 5,163 | 5,235 | +87 | +1.7% | 659,600 |
| 2025/02/05 | 5,192 | 5,238 | 5,124 | 5,148 | +17 | +0.3% | 1,068,700 |
| 2025/02/04 | 5,137 | 5,170 | 5,110 | 5,131 | -12 | -0.2% | 1,032,100 |
| 2025/02/03 | 5,218 | 5,228 | 5,116 | 5,143 | -217 | -4% | 1,417,200 |
| 2025/01/31 | 5,425 | 5,459 | 5,351 | 5,360 | +4 | +0.1% | 930,800 |
| 2025/01/30 | 5,334 | 5,384 | 5,323 | 5,356 | -28 | -0.5% | 822,600 |
| 2025/01/29 | 5,417 | 5,429 | 5,348 | 5,384 | -57 | -1% | 1,221,400 |
| 2025/01/28 | 5,400 | 5,524 | 5,365 | 5,441 | +107 | +2% | 1,705,700 |
| 2025/01/27 | 5,328 | 5,346 | 5,285 | 5,334 | +54 | +1% | 777,100 |
| 2025/01/24 | 5,200 | 5,334 | 5,190 | 5,280 | +119 | +2.3% | 1,415,000 |
| 2025/01/23 | 5,307 | 5,325 | 5,161 | 5,161 | -141 | -2.7% | 1,609,100 |
| 2025/01/22 | 5,436 | 5,436 | 5,248 | 5,302 | -152 | -2.8% | 2,130,100 |
| 2025/01/21 | 5,319 | 5,465 | 5,263 | 5,454 | +181 | +3.4% | 1,956,800 |
| 2025/01/20 | 5,357 | 5,515 | 5,272 | 5,273 | -31 | -0.6% | 1,945,500 |
| 2025/01/17 | 5,171 | 5,333 | 5,145 | 5,304 | +138 | +2.7% | 2,031,200 |
| 2025/01/16 | 5,140 | 5,294 | 5,101 | 5,166 | +196 | +3.9% | 2,320,100 |
| 2025/01/15 | 5,154 | 5,154 | 4,970 | 4,970 | -117 | -2.3% | 1,129,900 |
| 2025/01/14 | 5,021 | 5,136 | 4,983 | 5,087 | +136 | +2.7% | 1,869,900 |
| 2025/01/10 | 5,034 | 5,060 | 4,951 | 4,951 | -104 | -2.1% | 1,410,500 |
| 2025/01/09 | 5,040 | 5,095 | 5,034 | 5,055 | +15 | +0.3% | 1,070,500 |
| 2025/01/08 | 5,141 | 5,156 | 5,034 | 5,040 | -166 | -3.2% | 1,582,100 |
| 2025/01/07 | 5,250 | 5,250 | 5,180 | 5,206 | -32 | -0.6% | 927,000 |
| 2025/01/06 | 5,355 | 5,366 | 5,231 | 5,238 | -56 | -1.1% | 1,083,600 |
| 2024/12/30 | 5,288 | 5,335 | 5,278 | 5,294 | -13 | -0.2% | 915,100 |
| 2024/12/27 | 5,307 | 5,353 | 5,290 | 5,307 | -9 | -0.2% | 1,203,900 |
| 2024/12/26 | 5,255 | 5,320 | 5,235 | 5,316 | +61 | +1.2% | 1,579,400 |
| 2024/12/25 | 5,273 | 5,281 | 5,164 | 5,255 | +13 | +0.2% | 1,199,000 |
| 2024/12/24 | 5,250 | 5,280 | 5,215 | 5,242 | +8 | +0.2% | 905,500 |
| 2024/12/23 | 5,249 | 5,269 | 5,179 | 5,234 | +27 | +0.5% | 1,184,600 |
| 2024/12/20 | 5,250 | 5,351 | 5,207 | 5,207 | +2 | ±0% | 2,572,300 |
| 2024/12/19 | 5,310 | 5,383 | 5,200 | 5,205 | -405 | -7.2% | 4,890,500 |
| 2024/12/18 | 5,625 | 5,630 | 5,551 | 5,610 | -15 | -0.3% | 938,900 |
| 2024/12/17 | 5,600 | 5,664 | 5,587 | 5,625 | +25 | +0.4% | 947,400 |
| 2024/12/16 | 5,653 | 5,669 | 5,600 | 5,600 | -108 | -1.9% | 1,174,800 |
| 2024/12/13 | 5,727 | 5,784 | 5,677 | 5,708 | -119 | -2% | 1,163,300 |
| 2024/12/12 | 5,828 | 5,908 | 5,772 | 5,827 | +117 | +2% | 1,833,800 |
| 2024/12/11 | 5,831 | 5,840 | 5,643 | 5,710 | -191 | -3.2% | 2,171,800 |
| 2024/12/10 | 5,823 | 5,923 | 5,785 | 5,901 | +159 | +2.8% | 1,826,700 |
| 2024/12/09 | 5,721 | 5,810 | 5,709 | 5,742 | +121 | +2.2% | 1,307,600 |
| 2024/12/06 | 5,750 | 5,761 | 5,604 | 5,621 | -172 | -3% | 1,224,500 |
| 2024/12/05 | 5,844 | 5,898 | 5,735 | 5,793 | +21 | +0.4% | 1,611,700 |
| 2024/12/04 | 5,785 | 5,785 | 5,685 | 5,772 | +59 | +1% | 1,014,800 |
| 2024/12/03 | 5,650 | 5,785 | 5,648 | 5,713 | +73 | +1.3% | 1,170,900 |
51～
100
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
