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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 5,320 | 5,333 | 5,241 | 5,297 | -50 | -0.9% | 1,051,200 |
| 2024/05/29 | 5,481 | 5,486 | 5,333 | 5,347 | -140 | -2.6% | 1,220,500 |
| 2024/05/28 | 5,531 | 5,566 | 5,425 | 5,487 | -36 | -0.7% | 1,004,600 |
| 2024/05/27 | 5,663 | 5,663 | 5,497 | 5,523 | -65 | -1.2% | 1,161,100 |
| 2024/05/24 | 5,680 | 5,681 | 5,572 | 5,588 | -140 | -2.4% | 1,278,500 |
| 2024/05/23 | 5,701 | 5,735 | 5,606 | 5,728 | -116 | -2% | 1,299,000 |
| 2024/05/22 | 5,916 | 5,925 | 5,804 | 5,844 | -110 | -1.8% | 855,800 |
| 2024/05/21 | 6,000 | 6,055 | 5,920 | 5,954 | -49 | -0.8% | 1,102,100 |
| 2024/05/20 | 5,883 | 6,028 | 5,860 | 6,003 | +98 | +1.7% | 1,193,700 |
| 2024/05/17 | 5,788 | 5,909 | 5,750 | 5,905 | -83 | -1.4% | 1,585,000 |
| 2024/05/16 | 5,848 | 6,016 | 5,827 | 5,988 | +236 | +4.1% | 1,636,700 |
| 2024/05/15 | 5,822 | 5,839 | 5,732 | 5,752 | +12 | +0.2% | 1,118,100 |
| 2024/05/14 | 5,850 | 5,889 | 5,690 | 5,740 | -152 | -2.6% | 1,507,500 |
| 2024/05/13 | 5,835 | 5,941 | 5,759 | 5,892 | -6 | -0.1% | 1,473,500 |
| 2024/05/10 | 5,734 | 5,898 | 5,688 | 5,898 | +246 | +4.4% | 1,853,400 |
| 2024/05/09 | 5,621 | 5,720 | 5,566 | 5,652 | +90 | +1.6% | 1,301,900 |
| 2024/05/08 | 5,559 | 5,610 | 5,545 | 5,562 | -71 | -1.3% | 1,079,900 |
| 2024/05/07 | 5,400 | 5,633 | 5,400 | 5,633 | +273 | +5.1% | 2,088,800 |
| 2024/05/02 | 5,348 | 5,367 | 5,208 | 5,360 | +1 | ±0% | 1,875,100 |
| 2024/05/01 | 5,204 | 5,398 | 5,133 | 5,359 | +474 | +9.7% | 3,842,700 |
| 2024/04/30 | 4,850 | 4,932 | 4,792 | 4,885 | +148 | +3.1% | 1,571,600 |
| 2024/04/26 | 4,745 | 4,749 | 4,652 | 4,737 | +15 | +0.3% | 774,200 |
| 2024/04/25 | 4,805 | 4,823 | 4,716 | 4,722 | -97 | -2% | 862,400 |
| 2024/04/24 | 4,762 | 4,832 | 4,722 | 4,819 | +197 | +4.3% | 1,371,200 |
| 2024/04/23 | 4,530 | 4,654 | 4,530 | 4,622 | +114 | +2.5% | 1,446,200 |
| 2024/04/22 | 4,452 | 4,514 | 4,405 | 4,508 | +178 | +4.1% | 1,394,400 |
| 2024/04/19 | 4,427 | 4,453 | 4,262 | 4,330 | -162 | -3.6% | 1,841,400 |
| 2024/04/18 | 4,493 | 4,504 | 4,389 | 4,492 | +35 | +0.8% | 1,267,700 |
| 2024/04/17 | 4,582 | 4,587 | 4,453 | 4,457 | -150 | -3.3% | 1,337,000 |
| 2024/04/16 | 4,732 | 4,757 | 4,587 | 4,607 | -195 | -4.1% | 1,613,500 |
| 2024/04/15 | 4,819 | 4,839 | 4,766 | 4,802 | -32 | -0.7% | 831,800 |
| 2024/04/12 | 4,792 | 4,896 | 4,761 | 4,834 | +36 | +0.8% | 1,177,000 |
| 2024/04/11 | 4,855 | 4,866 | 4,766 | 4,798 | -197 | -3.9% | 2,033,500 |
| 2024/04/10 | 5,009 | 5,053 | 4,966 | 4,995 | -2 | ±0% | 764,500 |
| 2024/04/09 | 4,972 | 5,018 | 4,931 | 4,997 | +38 | +0.8% | 811,800 |
| 2024/04/08 | 4,934 | 5,040 | 4,913 | 4,959 | +111 | +2.3% | 982,700 |
| 2024/04/05 | 4,846 | 4,892 | 4,812 | 4,848 | -48 | -1% | 810,900 |
| 2024/04/04 | 4,868 | 4,905 | 4,825 | 4,896 | +98 | +2% | 764,200 |
| 2024/04/03 | 4,729 | 4,836 | 4,687 | 4,798 | +3 | +0.1% | 844,600 |
| 2024/04/02 | 4,850 | 4,888 | 4,738 | 4,795 | -85 | -1.7% | 935,600 |
| 2024/04/01 | 4,971 | 4,998 | 4,857 | 4,880 | -34 | -0.7% | 1,050,600 |
| 2024/03/29 | 4,782 | 4,979 | 4,782 | 4,914 | +168 | +3.5% | 1,526,800 |
| 2024/03/28 | 4,654 | 4,779 | 4,650 | 4,746 | +103 | +2.2% | 1,106,700 |
| 2024/03/27 | 4,560 | 4,662 | 4,549 | 4,643 | +104 | +2.3% | 855,700 |
| 2024/03/26 | 4,529 | 4,553 | 4,495 | 4,539 | +10 | +0.2% | 486,500 |
| 2024/03/25 | 4,600 | 4,608 | 4,520 | 4,529 | -54 | -1.2% | 609,400 |
| 2024/03/22 | 4,580 | 4,654 | 4,523 | 4,583 | +53 | +1.2% | 1,140,900 |
| 2024/03/21 | 4,560 | 4,584 | 4,487 | 4,530 | +180 | +4.1% | 1,568,700 |
| 2024/03/19 | 4,220 | 4,369 | 4,215 | 4,350 | +138 | +3.3% | 1,021,200 |
| 2024/03/18 | 4,170 | 4,217 | 4,152 | 4,212 | +76 | +1.8% | 612,300 |
251～
300
件表示中 / 3716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 | 439,500円 | +24.5% | +3.6% | 4.15% | 7.32倍 | 0.98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 | 806,700円 | -9.0% | -21.9% | 1.86% | 17.01倍 | 1.57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 | 162,900円 | -1.8% | +1.9% | 2.70% | 14.80倍 | 1.29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 | 394,600円 | +3.5% | +8.4% | 2.53% | 15.04倍 | 1.30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 | 67,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
