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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,700 | 5,719 | 5,601 | 5,640 | -35 | -0.6% | 1,070,900 |
| 2024/11/29 | 5,667 | 5,745 | 5,595 | 5,675 | -50 | -0.9% | 1,707,800 |
| 2024/11/28 | 5,569 | 5,730 | 5,549 | 5,725 | +150 | +2.7% | 1,492,400 |
| 2024/11/27 | 5,593 | 5,619 | 5,502 | 5,575 | -118 | -2.1% | 1,635,000 |
| 2024/11/26 | 5,644 | 5,776 | 5,578 | 5,693 | +249 | +4.6% | 3,170,000 |
| 2024/11/25 | 5,463 | 5,547 | 5,416 | 5,444 | +38 | +0.7% | 1,906,900 |
| 2024/11/22 | 5,360 | 5,412 | 5,349 | 5,406 | +58 | +1.1% | 731,200 |
| 2024/11/21 | 5,393 | 5,419 | 5,327 | 5,348 | -78 | -1.4% | 954,000 |
| 2024/11/20 | 5,500 | 5,520 | 5,397 | 5,426 | -59 | -1.1% | 792,400 |
| 2024/11/19 | 5,450 | 5,499 | 5,372 | 5,485 | +37 | +0.7% | 1,235,700 |
| 2024/11/18 | 5,430 | 5,499 | 5,382 | 5,448 | -51 | -0.9% | 1,212,500 |
| 2024/11/15 | 5,575 | 5,618 | 5,483 | 5,499 | -36 | -0.7% | 1,624,900 |
| 2024/11/14 | 5,608 | 5,669 | 5,535 | 5,535 | -72 | -1.3% | 1,176,400 |
| 2024/11/13 | 5,768 | 5,833 | 5,577 | 5,607 | -260 | -4.4% | 1,995,800 |
| 2024/11/12 | 5,878 | 5,940 | 5,821 | 5,867 | +48 | +0.8% | 1,437,600 |
| 2024/11/11 | 5,780 | 5,843 | 5,736 | 5,819 | +49 | +0.8% | 1,315,200 |
| 2024/11/08 | 5,783 | 5,844 | 5,741 | 5,770 | +155 | +2.8% | 1,858,000 |
| 2024/11/07 | 5,619 | 5,689 | 5,505 | 5,615 | -43 | -0.8% | 3,170,800 |
| 2024/11/06 | 5,819 | 5,925 | 5,658 | 5,658 | -131 | -2.3% | 2,753,300 |
| 2024/11/05 | 5,745 | 5,796 | 5,674 | 5,789 | +130 | +2.3% | 1,491,200 |
| 2024/11/01 | 5,919 | 6,020 | 5,659 | 5,659 | -291 | -4.9% | 2,981,600 |
| 2024/10/31 | 5,920 | 6,006 | 5,882 | 5,950 | +85 | +1.4% | 1,723,200 |
| 2024/10/30 | 5,916 | 5,945 | 5,827 | 5,865 | -151 | -2.5% | 2,690,700 |
| 2024/10/29 | 6,040 | 6,057 | 5,940 | 6,016 | -17 | -0.3% | 1,528,700 |
| 2024/10/28 | 6,009 | 6,130 | 6,003 | 6,033 | +31 | +0.5% | 1,250,700 |
| 2024/10/25 | 6,110 | 6,130 | 5,961 | 6,002 | -88 | -1.4% | 1,713,100 |
| 2024/10/24 | 6,080 | 6,130 | 6,043 | 6,090 | -53 | -0.9% | 1,315,600 |
| 2024/10/23 | 6,186 | 6,224 | 6,080 | 6,143 | -147 | -2.3% | 1,685,500 |
| 2024/10/22 | 6,350 | 6,396 | 6,234 | 6,290 | -249 | -3.8% | 2,499,000 |
| 2024/10/21 | 6,392 | 6,574 | 6,339 | 6,539 | +193 | +3% | 2,185,900 |
| 2024/10/18 | 6,405 | 6,493 | 6,294 | 6,346 | +2 | ±0% | 2,291,300 |
| 2024/10/17 | 6,246 | 6,363 | 6,213 | 6,344 | +193 | +3.1% | 2,110,200 |
| 2024/10/16 | 6,140 | 6,291 | 6,112 | 6,151 | -20 | -0.3% | 1,617,000 |
| 2024/10/15 | 6,300 | 6,336 | 6,171 | 6,171 | -29 | -0.5% | 1,812,600 |
| 2024/10/11 | 6,330 | 6,362 | 6,200 | 6,200 | -163 | -2.6% | 2,095,300 |
| 2024/10/10 | 6,419 | 6,450 | 6,270 | 6,363 | -97 | -1.5% | 2,076,200 |
| 2024/10/09 | 6,632 | 6,690 | 6,412 | 6,460 | -72 | -1.1% | 2,537,800 |
| 2024/10/08 | 6,450 | 6,584 | 6,422 | 6,532 | +111 | +1.7% | 2,608,500 |
| 2024/10/07 | 6,500 | 6,562 | 6,417 | 6,421 | -115 | -1.8% | 3,456,600 |
| 2024/10/04 | 6,669 | 6,770 | 6,510 | 6,536 | -304 | -4.4% | 4,814,100 |
| 2024/10/03 | 7,200 | 7,293 | 6,840 | 6,840 | -160 | -2.3% | 2,667,000 |
| 2024/10/02 | 7,138 | 7,249 | 6,995 | 7,000 | -262 | -3.6% | 2,230,900 |
| 2024/10/01 | 6,982 | 7,272 | 6,948 | 7,262 | +167 | +2.4% | 2,411,500 |
| 2024/09/30 | 7,050 | 7,210 | 7,021 | 7,095 | -60 | -0.8% | 2,589,400 |
| 2024/09/27 | 7,190 | 7,216 | 7,034 | 7,155 | +5 | +0.1% | 1,797,600 |
| 2024/09/26 | 6,969 | 7,150 | 6,855 | 7,150 | +211 | +3% | 2,456,500 |
| 2024/09/25 | 6,910 | 6,995 | 6,820 | 6,939 | -80 | -1.1% | 1,892,400 |
| 2024/09/24 | 6,950 | 7,143 | 6,950 | 7,019 | +98 | +1.4% | 2,789,700 |
| 2024/09/20 | 6,970 | 7,115 | 6,859 | 6,921 | +151 | +2.2% | 3,884,700 |
| 2024/09/19 | 6,662 | 6,849 | 6,575 | 6,770 | +265 | +4.1% | 3,575,100 |
101～
150
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
