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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 1,360 | 1,373 | 1,354.5 | 1,361.5 | +16.5 | +1.2% | 2,231,100 |
| 2026/07/02 | 1,330.5 | 1,350 | 1,327 | 1,345 | +17 | +1.3% | 2,175,900 |
| 2026/07/01 | 1,351 | 1,358.5 | 1,328 | 1,328 | -22.5 | -1.7% | 2,802,700 |
| 2026/06/30 | 1,360 | 1,364 | 1,338 | 1,350.5 | -2.5 | -0.2% | 4,250,500 |
| 2026/06/29 | 1,352.5 | 1,370.5 | 1,338.5 | 1,353 | -22 | -1.6% | 5,552,600 |
| 2026/06/26 | 1,362 | 1,383 | 1,349 | 1,375 | +27.5 | +2% | 5,234,200 |
| 2026/06/25 | 1,390 | 1,390.5 | 1,347.5 | 1,347.5 | +34.5 | +2.6% | 6,207,400 |
| 2026/06/24 | 1,317.5 | 1,318.5 | 1,305.5 | 1,313 | +9 | +0.7% | 2,548,100 |
| 2026/06/23 | 1,310 | 1,314 | 1,297.5 | 1,304 | -9.5 | -0.7% | 2,475,500 |
| 2026/06/22 | 1,293.5 | 1,324 | 1,292 | 1,313.5 | -24.5 | -1.8% | 3,653,300 |
| 2026/06/19 | 1,329 | 1,350 | 1,317.5 | 1,338 | +12 | +0.9% | 5,094,400 |
| 2026/06/18 | 1,351 | 1,358.5 | 1,310 | 1,326 | -26.5 | -2% | 5,541,200 |
| 2026/06/17 | 1,371.5 | 1,378 | 1,350.5 | 1,352.5 | -3 | -0.2% | 3,049,500 |
| 2026/06/16 | 1,369 | 1,369 | 1,346 | 1,355.5 | -13.5 | -1% | 3,261,300 |
| 2026/06/15 | 1,351 | 1,383.5 | 1,350 | 1,369 | +35.5 | +2.7% | 4,613,900 |
| 2026/06/12 | 1,332.5 | 1,341.5 | 1,311.5 | 1,333.5 | +30 | +2.3% | 4,176,300 |
| 2026/06/11 | 1,310.5 | 1,318.5 | 1,286.5 | 1,303.5 | -37 | -2.8% | 5,685,700 |
| 2026/06/10 | 1,310 | 1,350 | 1,304.5 | 1,340.5 | +52.5 | +4.1% | 8,745,100 |
| 2026/06/09 | 1,310 | 1,314.5 | 1,282 | 1,288 | -7.5 | -0.6% | 3,229,000 |
| 2026/06/08 | 1,268 | 1,303 | 1,268 | 1,295.5 | +7.5 | +0.6% | 4,021,600 |
| 2026/06/05 | 1,295 | 1,299.5 | 1,284 | 1,288 | +4 | +0.3% | 3,007,600 |
| 2026/06/04 | 1,290.5 | 1,302.5 | 1,281 | 1,284 | -15.5 | -1.2% | 3,572,400 |
| 2026/06/03 | 1,280 | 1,315 | 1,278 | 1,299.5 | +24 | +1.9% | 4,522,300 |
| 2026/06/02 | 1,278 | 1,278 | 1,244 | 1,275.5 | -11 | -0.9% | 3,831,000 |
| 2026/06/01 | 1,333.5 | 1,334 | 1,286.5 | 1,286.5 | -19 | -1.5% | 4,829,800 |
| 2026/05/29 | 1,301.5 | 1,322 | 1,298 | 1,305.5 | +2.5 | +0.2% | 4,054,300 |
| 2026/05/28 | 1,320.5 | 1,320.5 | 1,295 | 1,303 | +12.5 | +1% | 3,097,200 |
| 2026/05/27 | 1,293 | 1,300 | 1,279.5 | 1,290.5 | -15 | -1.1% | 3,769,500 |
| 2026/05/26 | 1,328 | 1,328 | 1,300.5 | 1,305.5 | +20 | +1.6% | 4,730,900 |
| 2026/05/25 | 1,285.5 | 1,307.5 | 1,278 | 1,285.5 | +13.5 | +1.1% | 3,646,100 |
| 2026/05/22 | 1,280.5 | 1,280.5 | 1,262 | 1,272 | +1 | +0.1% | 2,248,800 |
| 2026/05/21 | 1,275 | 1,292 | 1,271 | 1,271 | +22 | +1.8% | 4,611,500 |
| 2026/05/20 | 1,254 | 1,257 | 1,232.5 | 1,249 | -15.5 | -1.2% | 5,734,600 |
| 2026/05/19 | 1,277 | 1,278 | 1,258.5 | 1,264.5 | +6 | +0.5% | 4,052,900 |
| 2026/05/18 | 1,292 | 1,292.5 | 1,248.5 | 1,258.5 | -37 | -2.9% | 5,616,800 |
| 2026/05/15 | 1,304 | 1,326.5 | 1,285 | 1,295.5 | -1 | -0.1% | 3,594,700 |
| 2026/05/14 | 1,300 | 1,302 | 1,280.5 | 1,296.5 | -20 | -1.5% | 5,582,400 |
| 2026/05/13 | 1,321 | 1,324.5 | 1,308.5 | 1,316.5 | -6.5 | -0.5% | 3,742,600 |
| 2026/05/12 | 1,310 | 1,337 | 1,307 | 1,323 | +5 | +0.4% | 4,223,100 |
| 2026/05/11 | 1,299 | 1,323.5 | 1,285 | 1,318 | +9.5 | +0.7% | 5,727,200 |
| 2026/05/08 | 1,315 | 1,333 | 1,291.5 | 1,308.5 | -66.5 | -4.8% | 14,553,000 |
| 2026/05/07 | 1,379 | 1,400 | 1,369.5 | 1,375 | -5.5 | -0.4% | 5,333,700 |
| 2026/05/01 | 1,373 | 1,381.5 | 1,358 | 1,380.5 | -6 | -0.4% | 4,069,700 |
| 2026/04/30 | 1,420 | 1,423 | 1,383 | 1,386.5 | -54 | -3.7% | 5,941,300 |
| 2026/04/28 | 1,425 | 1,442 | 1,412 | 1,440.5 | +26.5 | +1.9% | 3,146,800 |
| 2026/04/27 | 1,412.5 | 1,414.5 | 1,396.5 | 1,414 | -5 | -0.4% | 2,708,700 |
| 2026/04/24 | 1,432.5 | 1,434 | 1,408.5 | 1,419 | -18.5 | -1.3% | 2,672,600 |
| 2026/04/23 | 1,435 | 1,443.5 | 1,422.5 | 1,437.5 | -4.5 | -0.3% | 3,333,800 |
| 2026/04/22 | 1,440 | 1,445.5 | 1,426.5 | 1,442 | +1 | +0.1% | 2,896,600 |
| 2026/04/21 | 1,462 | 1,462.5 | 1,435.5 | 1,441 | -20.5 | -1.4% | 3,140,700 |
51～
100
件表示中 / 4027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 | 123,300円 | +30.1% | -34.2% | 4.06% | 12.60倍 | 0.70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 |
| 長谷工 | 271,350円 | +8.4% | +11.6% | 3.69% | 10.89倍 | 1.27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 |
| インフロニアＨＤ | 281,500円 | +28.5% | +14.1% | 4.69% | 8.57倍 | 1.40倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| コムシスＨＤ | 538,700円 | +6.2% | +5.4% | 2.51% | 16.26倍 | 1.53倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 高砂熱 | 452,100円 | +3.8% | +2.7% | 2.72% | 14.80倍 | 2.82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
