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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,371 | 1,394 | 1,371 | 1,385 | +20 | +1.5% | 423,000 |
| 2015/04/20 | 1,369 | 1,381 | 1,351 | 1,365 | -17 | -1.2% | 403,900 |
| 2015/04/17 | 1,393 | 1,418 | 1,378 | 1,382 | -16 | -1.1% | 744,200 |
| 2015/04/16 | 1,380 | 1,398 | 1,375 | 1,398 | +18 | +1.3% | 498,800 |
| 2015/04/15 | 1,366 | 1,393 | 1,354 | 1,380 | +2 | +0.1% | 533,000 |
| 2015/04/14 | 1,365 | 1,382 | 1,360 | 1,378 | +18 | +1.3% | 346,700 |
| 2015/04/13 | 1,370 | 1,371 | 1,355 | 1,360 | -10 | -0.7% | 478,800 |
| 2015/04/10 | 1,372 | 1,380 | 1,363 | 1,370 | +2 | +0.1% | 706,200 |
| 2015/04/09 | 1,355 | 1,382 | 1,348 | 1,368 | +18 | +1.3% | 442,200 |
| 2015/04/08 | 1,346 | 1,354 | 1,333 | 1,350 | +12 | +0.9% | 661,400 |
| 2015/04/07 | 1,331 | 1,349 | 1,328 | 1,338 | +14 | +1.1% | 508,500 |
| 2015/04/06 | 1,335 | 1,336 | 1,319 | 1,324 | -21 | -1.6% | 235,000 |
| 2015/04/03 | 1,326 | 1,346 | 1,312 | 1,345 | +17 | +1.3% | 374,300 |
| 2015/04/02 | 1,309 | 1,341 | 1,295 | 1,328 | +27 | +2.1% | 631,700 |
| 2015/04/01 | 1,301 | 1,312 | 1,288 | 1,301 | -12 | -0.9% | 582,000 |
| 2015/03/31 | 1,328 | 1,347 | 1,305 | 1,313 | +3 | +0.2% | 680,000 |
| 2015/03/30 | 1,315 | 1,316 | 1,299 | 1,310 | +8 | +0.6% | 536,500 |
| 2015/03/27 | 1,310 | 1,329 | 1,288 | 1,302 | -12 | -0.9% | 527,800 |
| 2015/03/26 | 1,331 | 1,331 | 1,306 | 1,314 | -17 | -1.3% | 396,500 |
| 2015/03/25 | 1,335 | 1,339 | 1,313 | 1,331 | -1 | -0.1% | 370,700 |
| 2015/03/24 | 1,305 | 1,333 | 1,305 | 1,332 | +13 | +1% | 500,200 |
| 2015/03/23 | 1,310 | 1,321 | 1,305 | 1,319 | +11 | +0.8% | 332,800 |
| 2015/03/20 | 1,311 | 1,319 | 1,297 | 1,308 | -4 | -0.3% | 434,500 |
| 2015/03/19 | 1,306 | 1,315 | 1,298 | 1,312 | -2 | -0.2% | 349,300 |
| 2015/03/18 | 1,322 | 1,322 | 1,297 | 1,314 | -12 | -0.9% | 430,300 |
| 2015/03/17 | 1,322 | 1,335 | 1,316 | 1,326 | +11 | +0.8% | 612,300 |
| 2015/03/16 | 1,310 | 1,317 | 1,301 | 1,315 | +10 | +0.8% | 474,900 |
| 2015/03/13 | 1,291 | 1,312 | 1,277 | 1,305 | +18 | +1.4% | 818,800 |
| 2015/03/12 | 1,266 | 1,290 | 1,252 | 1,287 | +20 | +1.6% | 616,000 |
| 2015/03/11 | 1,263 | 1,277 | 1,263 | 1,267 | -8 | -0.6% | 399,000 |
| 2015/03/10 | 1,287 | 1,290 | 1,264 | 1,275 | -11 | -0.9% | 457,000 |
| 2015/03/09 | 1,295 | 1,298 | 1,283 | 1,286 | -4 | -0.3% | 643,200 |
| 2015/03/06 | 1,289 | 1,305 | 1,283 | 1,290 | +5 | +0.4% | 755,400 |
| 2015/03/05 | 1,275 | 1,288 | 1,273 | 1,285 | +12 | +0.9% | 490,900 |
| 2015/03/04 | 1,266 | 1,281 | 1,249 | 1,273 | -6 | -0.5% | 538,600 |
| 2015/03/03 | 1,267 | 1,281 | 1,263 | 1,279 | +15 | +1.2% | 682,600 |
| 2015/03/02 | 1,242 | 1,269 | 1,242 | 1,264 | +16 | +1.3% | 559,700 |
| 2015/02/27 | 1,254 | 1,261 | 1,240 | 1,248 | -13 | -1% | 487,600 |
| 2015/02/26 | 1,244 | 1,264 | 1,238 | 1,261 | +21 | +1.7% | 573,500 |
| 2015/02/25 | 1,240 | 1,248 | 1,234 | 1,240 | +2 | +0.2% | 515,400 |
| 2015/02/24 | 1,220 | 1,248 | 1,210 | 1,238 | +22 | +1.8% | 613,600 |
| 2015/02/23 | 1,230 | 1,233 | 1,206 | 1,216 | -11 | -0.9% | 411,600 |
| 2015/02/20 | 1,229 | 1,239 | 1,213 | 1,227 | +14 | +1.2% | 557,500 |
| 2015/02/19 | 1,215 | 1,218 | 1,205 | 1,213 | +5 | +0.4% | 477,900 |
| 2015/02/18 | 1,199 | 1,215 | 1,191 | 1,208 | +21 | +1.8% | 867,000 |
| 2015/02/17 | 1,176 | 1,192 | 1,169 | 1,187 | +12 | +1% | 794,700 |
| 2015/02/16 | 1,164 | 1,189 | 1,163 | 1,175 | +20 | +1.7% | 679,300 |
| 2015/02/13 | 1,148 | 1,165 | 1,142 | 1,155 | +11 | +1% | 544,200 |
| 2015/02/12 | 1,170 | 1,177 | 1,139 | 1,144 | -7 | -0.6% | 889,200 |
| 2015/02/10 | 1,155 | 1,177 | 1,145 | 1,151 | -3 | -0.3% | 708,100 |
2451～
2500
件表示中 / 3692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 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03倍 | 0.94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 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21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 | 377,400円 | +3.5% | +8.4% | 2.65% | 14.42倍 | 1.25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 | 65,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
