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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,674.5 | 1,760 | 1,670.5 | 1,758 | +76.5 | +4.5% | 9,351,500 |
| 2025/08/14 | 1,696 | 1,715 | 1,670 | 1,681.5 | +58.5 | +3.6% | 8,651,300 |
| 2025/08/13 | 1,563 | 1,623.5 | 1,560.5 | 1,623 | +87.5 | +5.7% | 6,680,300 |
| 2025/08/12 | 1,543 | 1,552.5 | 1,527 | 1,535.5 | +5.5 | +0.4% | 5,041,200 |
| 2025/08/08 | 1,580 | 1,593.5 | 1,527 | 1,530 | -66 | -4.1% | 9,912,900 |
| 2025/08/07 | 1,689 | 1,694.5 | 1,545 | 1,596 | -84.5 | -5% | 9,976,500 |
| 2025/08/06 | 1,629.5 | 1,684 | 1,629.5 | 1,680.5 | +55.5 | +3.4% | 5,956,500 |
| 2025/08/05 | 1,621 | 1,650 | 1,602.5 | 1,625 | +40 | +2.5% | 6,134,400 |
| 2025/08/04 | 1,552.5 | 1,594.5 | 1,551.5 | 1,585 | +18 | +1.1% | 3,893,400 |
| 2025/08/01 | 1,540 | 1,570 | 1,538 | 1,567 | +24.5 | +1.6% | 2,485,400 |
| 2025/07/31 | 1,540 | 1,552.5 | 1,532.5 | 1,542.5 | -8 | -0.5% | 3,302,100 |
| 2025/07/30 | 1,526 | 1,554.5 | 1,525.5 | 1,550.5 | +19 | +1.2% | 2,302,000 |
| 2025/07/29 | 1,560 | 1,562 | 1,522.5 | 1,531.5 | -40.5 | -2.6% | 2,631,000 |
| 2025/07/28 | 1,563 | 1,578 | 1,559 | 1,572 | +8 | +0.5% | 2,323,800 |
| 2025/07/25 | 1,567 | 1,578.5 | 1,556 | 1,564 | -27 | -1.7% | 4,170,600 |
| 2025/07/24 | 1,570 | 1,596 | 1,562.5 | 1,591 | +9.5 | +0.6% | 6,545,800 |
| 2025/07/23 | 1,540 | 1,599.5 | 1,538.5 | 1,581.5 | +154 | +10.8% | 17,805,500 |
| 2025/07/22 | 1,415 | 1,428.5 | 1,413 | 1,427.5 | +16.5 | +1.2% | 1,822,400 |
| 2025/07/18 | 1,427 | 1,429.5 | 1,409.5 | 1,411 | -10 | -0.7% | 2,516,600 |
| 2025/07/17 | 1,418.5 | 1,425.5 | 1,414 | 1,421 | +2.5 | +0.2% | 2,116,900 |
| 2025/07/16 | 1,439 | 1,447.5 | 1,411.5 | 1,418.5 | -50.5 | -3.4% | 5,450,700 |
| 2025/07/15 | 1,482 | 1,486 | 1,463.5 | 1,469 | -15.5 | -1% | 2,334,100 |
| 2025/07/14 | 1,481 | 1,497.5 | 1,478 | 1,484.5 | -10.5 | -0.7% | 2,178,500 |
| 2025/07/11 | 1,485 | 1,507 | 1,477 | 1,495 | +35 | +2.4% | 5,356,600 |
| 2025/07/10 | 1,455 | 1,473 | 1,448.5 | 1,460 | +29.5 | +2.1% | 5,091,900 |
| 2025/07/09 | 1,436 | 1,445 | 1,420.5 | 1,430.5 | +18 | +1.3% | 3,122,200 |
| 2025/07/08 | 1,404 | 1,418.5 | 1,403 | 1,412.5 | +0.5 | ±0% | 3,151,000 |
| 2025/07/07 | 1,435.5 | 1,437.5 | 1,412 | 1,412 | -23 | -1.6% | 3,748,800 |
| 2025/07/04 | 1,445 | 1,464 | 1,431 | 1,435 | -59 | -3.9% | 6,161,900 |
| 2025/07/03 | 1,510 | 1,510 | 1,478 | 1,494 | -17.5 | -1.2% | 3,603,200 |
| 2025/07/02 | 1,465 | 1,521 | 1,448 | 1,511.5 | +74 | +5.1% | 8,580,300 |
| 2025/07/01 | 1,453 | 1,464.5 | 1,430.5 | 1,437.5 | -21 | -1.4% | 3,109,800 |
| 2025/06/30 | 1,444 | 1,465 | 1,429 | 1,458.5 | +13.5 | +0.9% | 4,901,500 |
| 2025/06/27 | 1,429 | 1,448 | 1,425 | 1,445 | -6 | -0.4% | 4,439,300 |
| 2025/06/26 | 1,436.7 | 1,456.3 | 1,436.7 | 1,451 | -2 | -0.1% | 7,444,200 |
| 2025/06/25 | 1,452.7 | 1,458 | 1,435 | 1,453 | -1.3 | -0.1% | 4,311,000 |
| 2025/06/24 | 1,436.7 | 1,470.7 | 1,436.3 | 1,454.3 | +44.3 | +3.1% | 5,252,400 |
| 2025/06/23 | 1,424.3 | 1,426.7 | 1,398.7 | 1,410 | -4.3 | -0.3% | 3,445,800 |
| 2025/06/20 | 1,450 | 1,450 | 1,414.3 | 1,414.3 | -30.7 | -2.1% | 11,152,200 |
| 2025/06/19 | 1,460 | 1,466 | 1,445 | 1,445 | -15 | -1% | 3,255,900 |
| 2025/06/18 | 1,440 | 1,461.7 | 1,438.3 | 1,460 | +12.3 | +0.9% | 2,884,200 |
| 2025/06/17 | 1,439.3 | 1,447.7 | 1,430.7 | 1,447.7 | +9.7 | +0.7% | 2,826,600 |
| 2025/06/16 | 1,446.7 | 1,451.7 | 1,426 | 1,438 | -4.3 | -0.3% | 4,548,600 |
| 2025/06/13 | 1,463.3 | 1,463.7 | 1,439.3 | 1,442.3 | -11 | -0.8% | 4,294,500 |
| 2025/06/12 | 1,448.7 | 1,458.7 | 1,440.7 | 1,453.3 | -5 | -0.3% | 3,704,100 |
| 2025/06/11 | 1,466.7 | 1,472.7 | 1,442 | 1,458.3 | -6.7 | -0.5% | 5,010,300 |
| 2025/06/10 | 1,446.3 | 1,480 | 1,442.3 | 1,465 | +40 | +2.8% | 7,897,800 |
| 2025/06/09 | 1,403.3 | 1,429.3 | 1,402.3 | 1,425 | +31 | +2.2% | 4,144,500 |
| 2025/06/06 | 1,385 | 1,403 | 1,382.3 | 1,394 | +6 | +0.4% | 3,093,900 |
| 2025/06/05 | 1,421.7 | 1,434.7 | 1,388 | 1,388 | -33.7 | -2.4% | 5,949,300 |
101～
150
件表示中 / 3863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 | 177,200円 | +13.0% | -14.1% | 2.82% | 11.29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 | 750,200円 | +5.2% | +34.0% | 1.60% | 23.03倍 | 2.40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 | 582,000円 | +4.6% | +7.6% | 1.55% | 25.87倍 | 3.03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 | 330,200円 | +5.3% | +7.9% | 2.73% | 15.07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
