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 |
|---|---|---|---|---|---|---|---|
| 2015/11/11 | 1,603 | 1,629 | 1,590 | 1,615 | +4 | +0.2% | 847,600 |
| 2015/11/10 | 1,600 | 1,623 | 1,596 | 1,611 | +2 | +0.1% | 847,900 |
| 2015/11/09 | 1,571 | 1,614 | 1,557 | 1,609 | +38 | +2.4% | 1,498,800 |
| 2015/11/06 | 1,486 | 1,584 | 1,483 | 1,571 | +120 | +8.3% | 2,029,900 |
| 2015/11/05 | 1,418 | 1,453 | 1,410 | 1,451 | +41 | +2.9% | 810,100 |
| 2015/11/04 | 1,439 | 1,445 | 1,410 | 1,410 | -17 | -1.2% | 572,500 |
| 2015/11/02 | 1,432 | 1,438 | 1,422 | 1,427 | -28 | -1.9% | 544,200 |
| 2015/10/30 | 1,445 | 1,467 | 1,430 | 1,455 | +17 | +1.2% | 930,800 |
| 2015/10/29 | 1,445 | 1,453 | 1,423 | 1,438 | -1 | -0.1% | 1,753,500 |
| 2015/10/28 | 1,462 | 1,465 | 1,432 | 1,439 | -8 | -0.6% | 584,500 |
| 2015/10/27 | 1,471 | 1,484 | 1,444 | 1,447 | -19 | -1.3% | 553,800 |
| 2015/10/26 | 1,493 | 1,500 | 1,462 | 1,466 | -19 | -1.3% | 475,700 |
| 2015/10/23 | 1,490 | 1,506 | 1,475 | 1,485 | +39 | +2.7% | 842,900 |
| 2015/10/22 | 1,437 | 1,462 | 1,437 | 1,446 | -14 | -1% | 629,500 |
| 2015/10/21 | 1,434 | 1,465 | 1,429 | 1,460 | +28 | +2% | 430,500 |
| 2015/10/20 | 1,453 | 1,461 | 1,427 | 1,432 | -5 | -0.3% | 725,500 |
| 2015/10/19 | 1,448 | 1,454 | 1,431 | 1,437 | -2 | -0.1% | 621,100 |
| 2015/10/16 | 1,443 | 1,456 | 1,429 | 1,439 | +13 | +0.9% | 693,200 |
| 2015/10/15 | 1,380 | 1,434 | 1,375 | 1,426 | +33 | +2.4% | 673,900 |
| 2015/10/14 | 1,431 | 1,434 | 1,389 | 1,393 | -50 | -3.5% | 490,100 |
| 2015/10/13 | 1,426 | 1,452 | 1,412 | 1,443 | +21 | +1.5% | 920,400 |
| 2015/10/09 | 1,393 | 1,424 | 1,385 | 1,422 | +37 | +2.7% | 682,800 |
| 2015/10/08 | 1,382 | 1,409 | 1,377 | 1,385 | +8 | +0.6% | 650,000 |
| 2015/10/07 | 1,364 | 1,381 | 1,352 | 1,377 | +11 | +0.8% | 445,800 |
| 2015/10/06 | 1,365 | 1,382 | 1,355 | 1,366 | +21 | +1.6% | 499,300 |
| 2015/10/05 | 1,345 | 1,349 | 1,325 | 1,345 | +12 | +0.9% | 536,100 |
| 2015/10/02 | 1,337 | 1,357 | 1,321 | 1,333 | -18 | -1.3% | 593,100 |
| 2015/10/01 | 1,345 | 1,359 | 1,322 | 1,351 | +17 | +1.3% | 463,500 |
| 2015/09/30 | 1,359 | 1,359 | 1,320 | 1,334 | +24 | +1.8% | 859,300 |
| 2015/09/29 | 1,341 | 1,344 | 1,303 | 1,310 | -66 | -4.8% | 770,900 |
| 2015/09/28 | 1,384 | 1,395 | 1,360 | 1,376 | +11 | +0.8% | 739,000 |
| 2015/09/25 | 1,337 | 1,365 | 1,329 | 1,365 | +39 | +2.9% | 712,100 |
| 2015/09/24 | 1,345 | 1,355 | 1,326 | 1,326 | -47 | -3.4% | 529,900 |
| 2015/09/18 | 1,378 | 1,388 | 1,353 | 1,373 | -16 | -1.2% | 715,300 |
| 2015/09/17 | 1,365 | 1,392 | 1,358 | 1,389 | +54 | +4% | 701,500 |
| 2015/09/16 | 1,344 | 1,347 | 1,319 | 1,335 | -6 | -0.4% | 498,200 |
| 2015/09/15 | 1,358 | 1,379 | 1,340 | 1,341 | -6 | -0.4% | 604,900 |
| 2015/09/14 | 1,373 | 1,373 | 1,342 | 1,347 | -15 | -1.1% | 448,600 |
| 2015/09/11 | 1,349 | 1,374 | 1,334 | 1,362 | +36 | +2.7% | 955,000 |
| 2015/09/10 | 1,298 | 1,332 | 1,277 | 1,326 | -11 | -0.8% | 936,100 |
| 2015/09/09 | 1,288 | 1,339 | 1,284 | 1,337 | +96 | +7.7% | 645,100 |
| 2015/09/08 | 1,272 | 1,285 | 1,238 | 1,241 | -29 | -2.3% | 346,000 |
| 2015/09/07 | 1,270 | 1,291 | 1,248 | 1,270 | -10 | -0.8% | 1,196,300 |
| 2015/09/04 | 1,316 | 1,333 | 1,275 | 1,280 | -23 | -1.8% | 1,075,700 |
| 2015/09/03 | 1,299 | 1,338 | 1,298 | 1,303 | +17 | +1.3% | 551,600 |
| 2015/09/02 | 1,274 | 1,315 | 1,268 | 1,286 | -16 | -1.2% | 541,700 |
| 2015/09/01 | 1,351 | 1,357 | 1,302 | 1,302 | -58 | -4.3% | 498,900 |
| 2015/08/31 | 1,349 | 1,366 | 1,334 | 1,360 | +10 | +0.7% | 549,100 |
| 2015/08/28 | 1,360 | 1,362 | 1,337 | 1,350 | +25 | +1.9% | 612,700 |
| 2015/08/27 | 1,307 | 1,342 | 1,307 | 1,325 | +33 | +2.6% | 587,700 |
2351～
2400
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
