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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 1,630 | 1,630 | 1,607 | 1,616 | +2 | +0.1% | 421,100 |
| 2015/05/22 | 1,600 | 1,621 | 1,600 | 1,614 | +5 | +0.3% | 577,000 |
| 2015/05/21 | 1,612 | 1,631 | 1,601 | 1,609 | +12 | +0.8% | 492,100 |
| 2015/05/20 | 1,615 | 1,626 | 1,588 | 1,597 | +2 | +0.1% | 789,600 |
| 2015/05/19 | 1,570 | 1,600 | 1,566 | 1,595 | +41 | +2.6% | 650,100 |
| 2015/05/18 | 1,552 | 1,572 | 1,540 | 1,554 | +2 | +0.1% | 606,100 |
| 2015/05/15 | 1,552 | 1,568 | 1,547 | 1,552 | +11 | +0.7% | 635,000 |
| 2015/05/14 | 1,510 | 1,554 | 1,510 | 1,541 | +7 | +0.5% | 769,400 |
| 2015/05/13 | 1,498 | 1,539 | 1,488 | 1,534 | +40 | +2.7% | 1,082,100 |
| 2015/05/12 | 1,440 | 1,510 | 1,440 | 1,494 | +68 | +4.8% | 1,431,200 |
| 2015/05/11 | 1,419 | 1,454 | 1,412 | 1,426 | +20 | +1.4% | 874,000 |
| 2015/05/08 | 1,384 | 1,413 | 1,381 | 1,406 | +22 | +1.6% | 487,400 |
| 2015/05/07 | 1,370 | 1,394 | 1,369 | 1,384 | -2 | -0.1% | 420,900 |
| 2015/05/01 | 1,384 | 1,392 | 1,366 | 1,386 | -8 | -0.6% | 459,900 |
| 2015/04/30 | 1,397 | 1,405 | 1,383 | 1,394 | -5 | -0.4% | 693,600 |
| 2015/04/28 | 1,392 | 1,413 | 1,392 | 1,399 | +8 | +0.6% | 362,900 |
| 2015/04/27 | 1,383 | 1,392 | 1,371 | 1,391 | +9 | +0.7% | 241,800 |
| 2015/04/24 | 1,388 | 1,394 | 1,377 | 1,382 | -12 | -0.9% | 246,500 |
| 2015/04/23 | 1,400 | 1,410 | 1,385 | 1,394 | -2 | -0.1% | 307,100 |
| 2015/04/22 | 1,379 | 1,407 | 1,373 | 1,396 | +11 | +0.8% | 445,200 |
| 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 |
2501～
2550
件表示中 / 3762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 | 171,200円 | +13.0% | -14.1% | 2.92% | 10.90倍 | 1.19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 |
| 清水建 | 183,500円 | -1.8% | +1.9% | 2.40% | 16.60倍 | 1.45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 | 532,200円 | +3.5% | +8.4% | 1.88% | 20.25倍 | 1.76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 | - | - | - | - | - |
|
- |
| 関電工 | 392,200円 | +4.6% | +7.6% | 2.29% | 17.43倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
