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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 5,355 | 5,366 | 5,231 | 5,238 | -56 | -1.1% | 1,083,600 |
| 2024/12/30 | 5,288 | 5,335 | 5,278 | 5,294 | -13 | -0.2% | 915,100 |
| 2024/12/27 | 5,307 | 5,353 | 5,290 | 5,307 | -9 | -0.2% | 1,203,900 |
| 2024/12/26 | 5,255 | 5,320 | 5,235 | 5,316 | +61 | +1.2% | 1,579,400 |
| 2024/12/25 | 5,273 | 5,281 | 5,164 | 5,255 | +13 | +0.2% | 1,199,000 |
| 2024/12/24 | 5,250 | 5,280 | 5,215 | 5,242 | +8 | +0.2% | 905,500 |
| 2024/12/23 | 5,249 | 5,269 | 5,179 | 5,234 | +27 | +0.5% | 1,184,600 |
| 2024/12/20 | 5,250 | 5,351 | 5,207 | 5,207 | +2 | ±0% | 2,572,300 |
| 2024/12/19 | 5,310 | 5,383 | 5,200 | 5,205 | -405 | -7.2% | 4,890,500 |
| 2024/12/18 | 5,625 | 5,630 | 5,551 | 5,610 | -15 | -0.3% | 938,900 |
| 2024/12/17 | 5,600 | 5,664 | 5,587 | 5,625 | +25 | +0.4% | 947,400 |
| 2024/12/16 | 5,653 | 5,669 | 5,600 | 5,600 | -108 | -1.9% | 1,174,800 |
| 2024/12/13 | 5,727 | 5,784 | 5,677 | 5,708 | -119 | -2% | 1,163,300 |
| 2024/12/12 | 5,828 | 5,908 | 5,772 | 5,827 | +117 | +2% | 1,833,800 |
| 2024/12/11 | 5,831 | 5,840 | 5,643 | 5,710 | -191 | -3.2% | 2,171,800 |
| 2024/12/10 | 5,823 | 5,923 | 5,785 | 5,901 | +159 | +2.8% | 1,826,700 |
| 2024/12/09 | 5,721 | 5,810 | 5,709 | 5,742 | +121 | +2.2% | 1,307,600 |
| 2024/12/06 | 5,750 | 5,761 | 5,604 | 5,621 | -172 | -3% | 1,224,500 |
| 2024/12/05 | 5,844 | 5,898 | 5,735 | 5,793 | +21 | +0.4% | 1,611,700 |
| 2024/12/04 | 5,785 | 5,785 | 5,685 | 5,772 | +59 | +1% | 1,014,800 |
| 2024/12/03 | 5,650 | 5,785 | 5,648 | 5,713 | +73 | +1.3% | 1,170,900 |
| 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 |
151～
200
件表示中 / 3763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 | 175,800円 | +13.0% | -14.1% | 2.84% | 11.20倍 | 1.22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 |
| 大林組 | 236,800円 | -2.3% | -17.9% | 3.46% | 16.63倍 | 1.44倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 清水建 | 187,100円 | -1.8% | +1.9% | 2.35% | 16.94倍 | 1.48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 | 535,000円 | +3.5% | +8.4% | 1.87% | 20.35倍 | 1.77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 | 88,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
