住友林業

1911 / 東証プライム / 建設業

4,227 +37 (+0.88%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/08/20	1,593	1,599	1,574	1,584	-10	-0.6%	856,200
2020/08/19	1,600	1,601	1,573	1,594	+23	+1.5%	971,900
2020/08/18	1,540	1,579	1,524	1,571	+47	+3.1%	905,100
2020/08/17	1,520	1,540	1,507	1,524	+3	+0.2%	818,000
2020/08/14	1,550	1,553	1,499	1,521	-58	-3.7%	1,478,300
2020/08/13	1,594	1,609	1,552	1,579	+215	+15.8%	2,336,300
2020/08/12	1,313	1,372	1,313	1,364	+70	+5.4%	1,023,700
2020/08/11	1,266	1,295	1,262	1,294	+57	+4.6%	639,300
2020/08/07	1,241	1,253	1,226	1,237	-12	-1%	293,000
2020/08/06	1,242	1,266	1,231	1,249	-2	-0.2%	520,700
2020/08/05	1,247	1,258	1,233	1,251	+11	+0.9%	688,000
2020/08/04	1,224	1,251	1,224	1,240	+33	+2.7%	428,800
2020/08/03	1,206	1,222	1,194	1,207	+23	+1.9%	456,300
2020/07/31	1,246	1,246	1,175	1,184	-74	-5.9%	1,062,200
2020/07/30	1,286	1,292	1,253	1,258	-30	-2.3%	481,800
2020/07/29	1,291	1,295	1,272	1,288	-22	-1.7%	618,600
2020/07/28	1,317	1,329	1,302	1,310	-7	-0.5%	718,500
2020/07/27	1,280	1,321	1,273	1,317	-12	-0.9%	726,600
2020/07/22	1,331	1,353	1,326	1,329	-2	-0.2%	440,700
2020/07/21	1,341	1,341	1,320	1,331	-19	-1.4%	616,000
2020/07/20	1,358	1,363	1,336	1,350	-6	-0.4%	316,600
2020/07/17	1,362	1,370	1,345	1,356	-14	-1%	370,000
2020/07/16	1,373	1,387	1,370	1,370	-2	-0.1%	362,700
2020/07/15	1,374	1,384	1,356	1,372	+7	+0.5%	480,000
2020/07/14	1,358	1,375	1,355	1,365	+3	+0.2%	264,400
2020/07/13	1,331	1,370	1,330	1,362	+69	+5.3%	432,200
2020/07/10	1,317	1,319	1,293	1,293	-19	-1.4%	601,700
2020/07/09	1,300	1,320	1,293	1,312	+9	+0.7%	642,900
2020/07/08	1,352	1,352	1,303	1,303	-61	-4.5%	1,001,300
2020/07/07	1,370	1,370	1,347	1,364	-5	-0.4%	579,900
2020/07/06	1,354	1,371	1,347	1,369	+14	+1%	346,700
2020/07/03	1,373	1,373	1,335	1,355	-5	-0.4%	406,000
2020/07/02	1,338	1,376	1,338	1,360	+25	+1.9%	639,900
2020/07/01	1,377	1,377	1,330	1,335	-18	-1.3%	474,700
2020/06/30	1,352	1,381	1,349	1,353	+31	+2.3%	701,900
2020/06/29	1,322	1,327	1,302	1,322	-19	-1.4%	458,800
2020/06/26	1,320	1,352	1,319	1,341	+33	+2.5%	588,700
2020/06/25	1,322	1,326	1,297	1,308	-18	-1.4%	568,800
2020/06/24	1,309	1,326	1,300	1,326	+28	+2.2%	706,400
2020/06/23	1,309	1,320	1,290	1,298	-3	-0.2%	448,700
2020/06/22	1,314	1,316	1,291	1,301	-43	-3.2%	455,100
2020/06/19	1,339	1,352	1,316	1,344	+15	+1.1%	778,200
2020/06/18	1,310	1,331	1,298	1,329	+7	+0.5%	574,600
2020/06/17	1,319	1,328	1,301	1,322	+3	+0.2%	867,200
2020/06/16	1,257	1,324	1,248	1,319	+81	+6.5%	700,900
2020/06/15	1,267	1,283	1,235	1,238	-40	-3.1%	770,300
2020/06/12	1,253	1,284	1,248	1,278	-30	-2.3%	661,500
2020/06/11	1,331	1,340	1,308	1,308	-44	-3.3%	459,200
2020/06/10	1,325	1,358	1,325	1,352	-3	-0.2%	660,000
2020/06/09	1,397	1,399	1,337	1,355	-38	-2.7%	621,600

1151～ 1200 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	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	-	-	-	-	-	-