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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,567.7 | 1,579.7 | 1,561.7 | 1,565.3 | -4.7 | -0.3% | 3,166,800 |
| 2025/03/19 | 1,600.3 | 1,608.3 | 1,570 | 1,570 | -24.7 | -1.5% | 3,361,200 |
| 2025/03/18 | 1,593.3 | 1,603.7 | 1,575 | 1,594.7 | +27 | +1.7% | 3,511,800 |
| 2025/03/17 | 1,561.7 | 1,572.3 | 1,560 | 1,567.7 | +20.3 | +1.3% | 2,204,100 |
| 2025/03/14 | 1,541.7 | 1,555.7 | 1,533.7 | 1,547.3 | +16.7 | +1.1% | 2,400,600 |
| 2025/03/13 | 1,535.3 | 1,551.3 | 1,526 | 1,530.7 | +2.3 | +0.2% | 2,449,500 |
| 2025/03/12 | 1,538.3 | 1,540.3 | 1,515.7 | 1,528.3 | -17 | -1.1% | 2,964,900 |
| 2025/03/11 | 1,550 | 1,557 | 1,512.3 | 1,545.3 | -22 | -1.4% | 3,981,300 |
| 2025/03/10 | 1,581.7 | 1,582.7 | 1,540 | 1,567.3 | -15.7 | -1% | 3,353,400 |
| 2025/03/07 | 1,518 | 1,584 | 1,518 | 1,583 | +58 | +3.8% | 6,621,000 |
| 2025/03/06 | 1,523.7 | 1,535.3 | 1,516 | 1,525 | +9 | +0.6% | 2,538,900 |
| 2025/03/05 | 1,504 | 1,528.3 | 1,497.7 | 1,516 | +21.3 | +1.4% | 3,054,300 |
| 2025/03/04 | 1,497.7 | 1,513 | 1,480 | 1,494.7 | -16.3 | -1.1% | 3,424,200 |
| 2025/03/03 | 1,513.7 | 1,520 | 1,498 | 1,511 | -8 | -0.5% | 2,795,100 |
| 2025/02/28 | 1,537.3 | 1,564 | 1,506.7 | 1,519 | -13.7 | -0.9% | 4,382,400 |
| 2025/02/27 | 1,517 | 1,534 | 1,504.3 | 1,532.7 | -1.7 | -0.1% | 2,904,600 |
| 2025/02/26 | 1,533.7 | 1,544.3 | 1,517 | 1,534.3 | +39.3 | +2.6% | 5,039,400 |
| 2025/02/25 | 1,466.3 | 1,501.7 | 1,466.3 | 1,495 | -18 | -1.2% | 4,769,100 |
| 2025/02/21 | 1,467 | 1,519 | 1,463.3 | 1,513 | +22.7 | +1.5% | 7,431,300 |
| 2025/02/20 | 1,515.7 | 1,526 | 1,480.7 | 1,490.3 | -38.7 | -2.5% | 7,473,000 |
| 2025/02/19 | 1,549.7 | 1,562.7 | 1,519.3 | 1,529 | -44 | -2.8% | 7,671,600 |
| 2025/02/18 | 1,570.3 | 1,591.3 | 1,560.3 | 1,573 | -20.7 | -1.3% | 5,222,400 |
| 2025/02/17 | 1,656.7 | 1,660.3 | 1,593.7 | 1,593.7 | -46 | -2.8% | 9,874,800 |
| 2025/02/14 | 1,733.7 | 1,733.7 | 1,639.7 | 1,639.7 | -127.3 | -7.2% | 13,494,600 |
| 2025/02/13 | 1,691.7 | 1,792.7 | 1,667 | 1,767 | +82.3 | +4.9% | 9,076,500 |
| 2025/02/12 | 1,683.7 | 1,701 | 1,674.3 | 1,684.7 | -12.3 | -0.7% | 3,036,600 |
| 2025/02/10 | 1,706.7 | 1,707.3 | 1,688.3 | 1,697 | -31.3 | -1.8% | 2,467,200 |
| 2025/02/07 | 1,745 | 1,768.7 | 1,726 | 1,728.3 | -16.7 | -1% | 2,032,800 |
| 2025/02/06 | 1,723 | 1,748 | 1,721 | 1,745 | +29 | +1.7% | 1,978,800 |
| 2025/02/05 | 1,730.7 | 1,746 | 1,708 | 1,716 | +5.7 | +0.3% | 3,206,100 |
| 2025/02/04 | 1,712.3 | 1,723.3 | 1,703.3 | 1,710.3 | -4 | -0.2% | 3,096,300 |
| 2025/02/03 | 1,739.3 | 1,742.7 | 1,705.3 | 1,714.3 | -72.3 | -4% | 4,251,600 |
| 2025/01/31 | 1,808.3 | 1,819.7 | 1,783.7 | 1,786.7 | +1.3 | +0.1% | 2,792,400 |
| 2025/01/30 | 1,778 | 1,794.7 | 1,774.3 | 1,785.3 | -9.3 | -0.5% | 2,467,800 |
| 2025/01/29 | 1,805.7 | 1,809.7 | 1,782.7 | 1,794.7 | -19 | -1% | 3,664,200 |
| 2025/01/28 | 1,800 | 1,841.3 | 1,788.3 | 1,813.7 | +35.7 | +2% | 5,117,100 |
| 2025/01/27 | 1,776 | 1,782 | 1,761.7 | 1,778 | +18 | +1% | 2,331,300 |
| 2025/01/24 | 1,733.3 | 1,778 | 1,730 | 1,760 | +39.7 | +2.3% | 4,245,000 |
| 2025/01/23 | 1,769 | 1,775 | 1,720.3 | 1,720.3 | -47 | -2.7% | 4,827,300 |
| 2025/01/22 | 1,812 | 1,812 | 1,749.3 | 1,767.3 | -50.7 | -2.8% | 6,390,300 |
| 2025/01/21 | 1,773 | 1,821.7 | 1,754.3 | 1,818 | +60.3 | +3.4% | 5,870,400 |
| 2025/01/20 | 1,785.7 | 1,838.3 | 1,757.3 | 1,757.7 | -10.3 | -0.6% | 5,836,500 |
| 2025/01/17 | 1,723.7 | 1,777.7 | 1,715 | 1,768 | +46 | +2.7% | 6,093,600 |
| 2025/01/16 | 1,713.3 | 1,764.7 | 1,700.3 | 1,722 | +65.3 | +3.9% | 6,960,300 |
| 2025/01/15 | 1,718 | 1,718 | 1,656.7 | 1,656.7 | -39 | -2.3% | 3,389,700 |
| 2025/01/14 | 1,673.7 | 1,712 | 1,661 | 1,695.7 | +45.3 | +2.7% | 5,609,700 |
| 2025/01/10 | 1,678 | 1,686.7 | 1,650.3 | 1,650.3 | -34.7 | -2.1% | 4,231,500 |
| 2025/01/09 | 1,680 | 1,698.3 | 1,678 | 1,685 | +5 | +0.3% | 3,211,500 |
| 2025/01/08 | 1,713.7 | 1,718.7 | 1,678 | 1,680 | -55.3 | -3.2% | 4,746,300 |
| 2025/01/07 | 1,750 | 1,750 | 1,726.7 | 1,735.3 | -10.7 | -0.6% | 2,781,000 |
201～
250
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 | 177,550円 | +13.0% | -14.1% | 2.82% | 11.31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 | 751,400円 | +5.2% | +34.0% | 1.60% | 23.06倍 | 2.41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 | 585,100円 | +4.6% | +7.6% | 1.54% | 26.00倍 | 3.05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 | 330,500円 | +5.3% | +7.9% | 2.72% | 15.08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 | 86,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
