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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 1,891 | 1,902 | 1,874 | 1,900 | +3 | +0.2% | 239,700 |
| 2017/11/22 | 1,915 | 1,926 | 1,892 | 1,897 | +3 | +0.2% | 537,900 |
| 2017/11/21 | 1,897 | 1,902 | 1,869 | 1,894 | -8 | -0.4% | 634,200 |
| 2017/11/20 | 1,879 | 1,905 | 1,868 | 1,902 | +15 | +0.8% | 614,800 |
| 2017/11/17 | 1,866 | 1,896 | 1,853 | 1,887 | +21 | +1.1% | 1,015,800 |
| 2017/11/16 | 1,811 | 1,870 | 1,802 | 1,866 | +35 | +1.9% | 801,800 |
| 2017/11/15 | 1,839 | 1,843 | 1,819 | 1,831 | -26 | -1.4% | 592,500 |
| 2017/11/14 | 1,840 | 1,874 | 1,832 | 1,857 | +16 | +0.9% | 699,900 |
| 2017/11/13 | 1,865 | 1,883 | 1,840 | 1,841 | -35 | -1.9% | 896,000 |
| 2017/11/10 | 1,910 | 1,939 | 1,844 | 1,876 | -48 | -2.5% | 1,619,200 |
| 2017/11/09 | 1,935 | 1,962 | 1,904 | 1,924 | ±0 | ±0% | 742,000 |
| 2017/11/08 | 1,928 | 1,930 | 1,914 | 1,924 | -11 | -0.6% | 655,800 |
| 2017/11/07 | 1,909 | 1,935 | 1,905 | 1,935 | +6 | +0.3% | 467,300 |
| 2017/11/06 | 1,942 | 1,947 | 1,918 | 1,929 | -8 | -0.4% | 578,000 |
| 2017/11/02 | 1,925 | 1,942 | 1,917 | 1,937 | +16 | +0.8% | 416,000 |
| 2017/11/01 | 1,920 | 1,926 | 1,909 | 1,921 | +17 | +0.9% | 392,800 |
| 2017/10/31 | 1,882 | 1,912 | 1,882 | 1,904 | +8 | +0.4% | 541,200 |
| 2017/10/30 | 1,910 | 1,912 | 1,893 | 1,896 | -28 | -1.5% | 1,088,600 |
| 2017/10/27 | 1,897 | 1,924 | 1,891 | 1,924 | +41 | +2.2% | 545,400 |
| 2017/10/26 | 1,865 | 1,890 | 1,863 | 1,883 | +18 | +1% | 462,000 |
| 2017/10/25 | 1,889 | 1,889 | 1,859 | 1,865 | -27 | -1.4% | 599,900 |
| 2017/10/24 | 1,851 | 1,892 | 1,851 | 1,892 | +18 | +1% | 465,300 |
| 2017/10/23 | 1,879 | 1,879 | 1,862 | 1,874 | +22 | +1.2% | 454,800 |
| 2017/10/20 | 1,855 | 1,855 | 1,843 | 1,852 | -4 | -0.2% | 531,300 |
| 2017/10/19 | 1,852 | 1,874 | 1,848 | 1,856 | -1 | -0.1% | 574,700 |
| 2017/10/18 | 1,861 | 1,871 | 1,852 | 1,857 | -10 | -0.5% | 459,900 |
| 2017/10/17 | 1,878 | 1,878 | 1,858 | 1,867 | +2 | +0.1% | 432,200 |
| 2017/10/16 | 1,859 | 1,877 | 1,850 | 1,865 | +18 | +1% | 488,900 |
| 2017/10/13 | 1,830 | 1,854 | 1,824 | 1,847 | +14 | +0.8% | 467,700 |
| 2017/10/12 | 1,828 | 1,847 | 1,828 | 1,833 | +12 | +0.7% | 667,000 |
| 2017/10/11 | 1,798 | 1,826 | 1,793 | 1,821 | +19 | +1.1% | 378,500 |
| 2017/10/10 | 1,785 | 1,802 | 1,781 | 1,802 | +6 | +0.3% | 659,200 |
| 2017/10/06 | 1,788 | 1,798 | 1,786 | 1,796 | +8 | +0.4% | 374,700 |
| 2017/10/05 | 1,780 | 1,795 | 1,774 | 1,788 | +12 | +0.7% | 379,500 |
| 2017/10/04 | 1,769 | 1,779 | 1,759 | 1,776 | +12 | +0.7% | 567,700 |
| 2017/10/03 | 1,752 | 1,766 | 1,746 | 1,764 | +21 | +1.2% | 589,000 |
| 2017/10/02 | 1,755 | 1,759 | 1,735 | 1,743 | -17 | -1% | 427,200 |
| 2017/09/29 | 1,771 | 1,777 | 1,751 | 1,760 | -2 | -0.1% | 538,600 |
| 2017/09/28 | 1,734 | 1,762 | 1,726 | 1,762 | +40 | +2.3% | 586,500 |
| 2017/09/27 | 1,732 | 1,738 | 1,711 | 1,722 | -27 | -1.5% | 582,000 |
| 2017/09/26 | 1,750 | 1,754 | 1,735 | 1,749 | +7 | +0.4% | 631,700 |
| 2017/09/25 | 1,725 | 1,742 | 1,721 | 1,742 | +28 | +1.6% | 594,900 |
| 2017/09/22 | 1,716 | 1,717 | 1,700 | 1,714 | -4 | -0.2% | 536,400 |
| 2017/09/21 | 1,705 | 1,724 | 1,705 | 1,718 | +23 | +1.4% | 665,800 |
| 2017/09/20 | 1,680 | 1,697 | 1,680 | 1,695 | +17 | +1% | 464,700 |
| 2017/09/19 | 1,679 | 1,691 | 1,664 | 1,678 | +13 | +0.8% | 701,600 |
| 2017/09/15 | 1,654 | 1,665 | 1,654 | 1,665 | +5 | +0.3% | 460,700 |
| 2017/09/14 | 1,676 | 1,679 | 1,654 | 1,660 | -16 | -1% | 659,700 |
| 2017/09/13 | 1,686 | 1,689 | 1,675 | 1,676 | -7 | -0.4% | 445,400 |
| 2017/09/12 | 1,707 | 1,709 | 1,678 | 1,683 | -1 | -0.1% | 451,300 |
1851～
1900
件表示中 / 3728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 | 435,900円 | +24.5% | +3.6% | 4.19% | 7.26倍 | 0.97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 | 824,800円 | -9.0% | -21.9% | 1.82% | 17.38倍 | 1.61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 | 157,000円 | -1.8% | +1.9% | 2.80% | 14.27倍 | 1.24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 | 414,700円 | +3.5% | +8.4% | 2.41% | 15.81倍 | 1.37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 | 71,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
