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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 1,624.5 | 1,631.5 | 1,594.5 | 1,628.5 | -31.5 | -1.9% | 5,010,100 |
| 2025/10/29 | 1,735 | 1,738 | 1,653 | 1,660 | -81.5 | -4.7% | 4,369,900 |
| 2025/10/28 | 1,783.5 | 1,784.5 | 1,741.5 | 1,741.5 | -42 | -2.4% | 1,577,700 |
| 2025/10/27 | 1,790 | 1,795 | 1,774.5 | 1,783.5 | +7 | +0.4% | 1,649,600 |
| 2025/10/24 | 1,781.5 | 1,790.5 | 1,766.5 | 1,776.5 | -16.5 | -0.9% | 1,563,000 |
| 2025/10/23 | 1,751 | 1,793 | 1,745.5 | 1,793 | +42 | +2.4% | 2,592,400 |
| 2025/10/22 | 1,700 | 1,766 | 1,695.5 | 1,751 | +52.5 | +3.1% | 3,503,000 |
| 2025/10/21 | 1,694 | 1,702 | 1,686 | 1,698.5 | +5 | +0.3% | 1,590,300 |
| 2025/10/20 | 1,697.5 | 1,697.5 | 1,645 | 1,693.5 | +36 | +2.2% | 2,846,500 |
| 2025/10/17 | 1,678 | 1,690 | 1,655.5 | 1,657.5 | -18.5 | -1.1% | 3,069,600 |
| 2025/10/16 | 1,700 | 1,705 | 1,667.5 | 1,676 | -12.5 | -0.7% | 1,865,000 |
| 2025/10/15 | 1,671 | 1,696.5 | 1,662 | 1,688.5 | +54 | +3.3% | 2,436,600 |
| 2025/10/14 | 1,642.5 | 1,671.5 | 1,623.5 | 1,634.5 | -48 | -2.9% | 3,158,900 |
| 2025/10/10 | 1,723.5 | 1,725 | 1,682.5 | 1,682.5 | -80 | -4.5% | 3,526,400 |
| 2025/10/09 | 1,742 | 1,763 | 1,738.5 | 1,762.5 | +21.5 | +1.2% | 1,891,300 |
| 2025/10/08 | 1,760 | 1,783 | 1,741 | 1,741 | -28.5 | -1.6% | 2,515,500 |
| 2025/10/07 | 1,778.5 | 1,781 | 1,749 | 1,769.5 | -15.5 | -0.9% | 2,493,500 |
| 2025/10/06 | 1,795 | 1,802 | 1,764.5 | 1,785 | +51 | +2.9% | 2,967,600 |
| 2025/10/03 | 1,704.5 | 1,738.5 | 1,704 | 1,734 | +10 | +0.6% | 1,397,900 |
| 2025/10/02 | 1,721 | 1,727 | 1,704 | 1,724 | +20 | +1.2% | 2,008,600 |
| 2025/10/01 | 1,743.5 | 1,743.5 | 1,697 | 1,704 | -57.5 | -3.3% | 2,856,700 |
| 2025/09/30 | 1,756 | 1,766 | 1,737 | 1,761.5 | -5 | -0.3% | 2,672,300 |
| 2025/09/29 | 1,780 | 1,780.5 | 1,751 | 1,766.5 | -4 | -0.2% | 2,592,500 |
| 2025/09/26 | 1,763.5 | 1,781.5 | 1,757 | 1,770.5 | -7.5 | -0.4% | 3,222,700 |
| 2025/09/25 | 1,772 | 1,796.5 | 1,760 | 1,778 | +57.5 | +3.3% | 4,779,200 |
| 2025/09/24 | 1,766.5 | 1,767.5 | 1,715 | 1,720.5 | -24 | -1.4% | 2,492,400 |
| 2025/09/22 | 1,741.5 | 1,760.5 | 1,739.5 | 1,744.5 | -13.5 | -0.8% | 2,898,400 |
| 2025/09/19 | 1,778 | 1,790 | 1,726 | 1,758 | -22 | -1.2% | 4,716,500 |
| 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 |
51～
100
件表示中 / 3864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 | 177,550円 | +13.0% | -14.1% | 2.82% | 11.31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 |
| きんでん | 755,200円 | +5.2% | +34.0% | 1.59% | 23.18倍 | 2.42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 |
| 関電工 | 588,500円 | +4.6% | +7.6% | 1.53% | 26.15倍 | 3.07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 | 330,800円 | +5.3% | +7.9% | 2.72% | 15.09倍 | 1.66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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
