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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -14 | -0.3% | 916,600 |
| 2024/03/01 | 4,310 | 4,358 | 4,287 | 4,329 | +50 | +1.2% | 878,600 |
| 2024/02/29 | 4,228 | 4,294 | 4,210 | 4,279 | +39 | +0.9% | 856,100 |
| 2024/02/28 | 4,222 | 4,252 | 4,181 | 4,240 | +21 | +0.5% | 778,900 |
| 2024/02/27 | 4,279 | 4,304 | 4,214 | 4,219 | -66 | -1.5% | 923,100 |
| 2024/02/26 | 4,300 | 4,336 | 4,265 | 4,285 | +67 | +1.6% | 1,221,500 |
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +88 | +2.1% | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +47 | +1.2% | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -26 | -0.6% | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -43 | -1% | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +111 | +2.7% | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -127 | -3% | 3,325,000 |
| 2024/02/14 | 4,168 | 4,189 | 4,132 | 4,168 | -103 | -2.4% | 1,354,300 |
| 2024/02/13 | 4,287 | 4,291 | 4,202 | 4,271 | +29 | +0.7% | 1,587,700 |
| 2024/02/09 | 4,245 | 4,282 | 4,231 | 4,242 | -31 | -0.7% | 1,080,300 |
| 2024/02/08 | 4,259 | 4,291 | 4,242 | 4,273 | -56 | -1.3% | 1,219,400 |
| 2024/02/07 | 4,251 | 4,339 | 4,247 | 4,329 | +56 | +1.3% | 1,018,700 |
| 2024/02/06 | 4,330 | 4,345 | 4,268 | 4,273 | -127 | -2.9% | 1,364,200 |
| 2024/02/05 | 4,412 | 4,414 | 4,366 | 4,400 | -2 | ±0% | 798,800 |
| 2024/02/02 | 4,423 | 4,435 | 4,376 | 4,402 | +49 | +1.1% | 868,700 |
| 2024/02/01 | 4,312 | 4,418 | 4,292 | 4,353 | -31 | -0.7% | 1,020,900 |
| 2024/01/31 | 4,365 | 4,389 | 4,327 | 4,384 | +18 | +0.4% | 1,775,500 |
| 2024/01/30 | 4,352 | 4,399 | 4,351 | 4,366 | -12 | -0.3% | 713,500 |
| 2024/01/29 | 4,320 | 4,404 | 4,305 | 4,378 | +55 | +1.3% | 1,035,600 |
| 2024/01/26 | 4,408 | 4,439 | 4,307 | 4,323 | -101 | -2.3% | 1,364,600 |
| 2024/01/25 | 4,310 | 4,425 | 4,307 | 4,424 | +110 | +2.5% | 1,695,000 |
| 2024/01/24 | 4,382 | 4,423 | 4,288 | 4,314 | -335 | -7.2% | 4,233,400 |
| 2024/01/23 | 4,600 | 4,688 | 4,593 | 4,649 | +58 | +1.3% | 1,095,400 |
| 2024/01/22 | 4,539 | 4,592 | 4,502 | 4,591 | +63 | +1.4% | 791,200 |
| 2024/01/19 | 4,510 | 4,563 | 4,460 | 4,528 | +44 | +1% | 1,030,600 |
| 2024/01/18 | 4,494 | 4,524 | 4,445 | 4,484 | -25 | -0.6% | 809,000 |
| 2024/01/17 | 4,630 | 4,647 | 4,508 | 4,509 | -97 | -2.1% | 1,278,900 |
| 2024/01/16 | 4,605 | 4,641 | 4,567 | 4,606 | -38 | -0.8% | 922,900 |
| 2024/01/15 | 4,510 | 4,677 | 4,502 | 4,644 | +144 | +3.2% | 1,241,400 |
| 2024/01/12 | 4,403 | 4,500 | 4,369 | 4,500 | +139 | +3.2% | 1,867,600 |
| 2024/01/11 | 4,388 | 4,417 | 4,356 | 4,361 | +43 | +1% | 1,082,800 |
| 2024/01/10 | 4,277 | 4,320 | 4,252 | 4,318 | +60 | +1.4% | 886,800 |
| 2024/01/09 | 4,208 | 4,259 | 4,178 | 4,258 | +94 | +2.3% | 1,062,100 |
| 2024/01/05 | 4,124 | 4,172 | 4,086 | 4,164 | +26 | +0.6% | 1,324,900 |
| 2024/01/04 | 4,151 | 4,154 | 4,088 | 4,138 | -65 | -1.5% | 1,450,000 |
| 2023/12/29 | 4,200 | 4,248 | 4,178 | 4,203 | +6 | +0.1% | 806,800 |
| 2023/12/28 | 4,118 | 4,207 | 4,114 | 4,197 | -42 | -1% | 853,100 |
| 2023/12/27 | 4,287 | 4,306 | 4,227 | 4,239 | -10 | -0.2% | 1,136,500 |
| 2023/12/26 | 4,250 | 4,263 | 4,204 | 4,249 | -12 | -0.3% | 717,400 |
| 2023/12/25 | 4,311 | 4,344 | 4,250 | 4,261 | -28 | -0.7% | 864,100 |
| 2023/12/22 | 4,253 | 4,291 | 4,233 | 4,289 | +70 | +1.7% | 918,400 |
| 2023/12/21 | 4,210 | 4,253 | 4,194 | 4,219 | -22 | -0.5% | 859,000 |
| 2023/12/20 | 4,200 | 4,262 | 4,190 | 4,241 | +92 | +2.2% | 1,498,400 |
| 2023/12/19 | 4,119 | 4,165 | 4,085 | 4,149 | +30 | +0.7% | 882,600 |
| 2023/12/18 | 4,118 | 4,127 | 4,038 | 4,119 | -68 | -1.6% | 1,314,900 |
151～
200
件表示中 / 3557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 | 636,300円 | +20.9% | +21.1% | 2.28% | 11.32倍 | 1.46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 |
| 鹿 島 | 268,700円 | +4.3% | -8.7% | 3.35% | 12.04倍 | 1.04倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 181,900円 | +8.0% | +7.1% | 4.40% | 15.00倍 | 1.13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 |
| 大成建 | 621,400円 | +12.8% | +131.3% | 2.09% | 17.47倍 | 1.22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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
