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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,948 | 3,020 | 2,944 | 3,015 | +63 | +2.1% | 1,083,000 |
2023/05/11 | 2,950 | 2,959 | 2,929 | 2,952 | -13 | -0.4% | 598,000 |
2023/05/10 | 2,965 | 2,985 | 2,962 | 2,965 | +1 | ±0% | 635,000 |
2023/05/09 | 2,923 | 2,964 | 2,918 | 2,964 | +51 | +1.8% | 957,800 |
2023/05/08 | 2,884 | 2,919 | 2,880 | 2,913 | -4 | -0.1% | 1,355,400 |
2023/05/02 | 2,970 | 2,971 | 2,902 | 2,917 | -54 | -1.8% | 969,800 |
2023/05/01 | 2,950 | 2,983 | 2,905 | 2,971 | +46 | +1.6% | 1,114,600 |
2023/04/28 | 2,950 | 2,975 | 2,897 | 2,925 | +63 | +2.2% | 2,228,800 |
2023/04/27 | 2,823 | 2,868 | 2,814 | 2,862 | +29 | +1% | 1,005,000 |
2023/04/26 | 2,830 | 2,847 | 2,810 | 2,833 | +1 | ±0% | 963,300 |
2023/04/25 | 2,859 | 2,877 | 2,826 | 2,832 | -27 | -0.9% | 1,011,300 |
2023/04/24 | 2,841 | 2,869 | 2,839 | 2,859 | +11 | +0.4% | 964,300 |
2023/04/21 | 2,811 | 2,862 | 2,803 | 2,848 | +37 | +1.3% | 1,355,700 |
2023/04/20 | 2,800 | 2,814 | 2,778 | 2,811 | +16 | +0.6% | 924,900 |
2023/04/19 | 2,795 | 2,798 | 2,763 | 2,795 | -11 | -0.4% | 996,400 |
2023/04/18 | 2,810 | 2,818 | 2,792 | 2,806 | -6 | -0.2% | 780,400 |
2023/04/17 | 2,775 | 2,812 | 2,772 | 2,812 | +73 | +2.7% | 1,123,100 |
2023/04/14 | 2,758 | 2,774 | 2,737 | 2,739 | -9 | -0.3% | 934,900 |
2023/04/13 | 2,750 | 2,753 | 2,723 | 2,748 | +4 | +0.1% | 818,700 |
2023/04/12 | 2,735 | 2,756 | 2,733 | 2,744 | +39 | +1.4% | 959,600 |
2023/04/11 | 2,700 | 2,716 | 2,682 | 2,705 | +46 | +1.7% | 790,000 |
2023/04/10 | 2,655 | 2,668 | 2,650 | 2,659 | +15 | +0.6% | 623,000 |
2023/04/07 | 2,609 | 2,656 | 2,608 | 2,644 | +42 | +1.6% | 1,010,800 |
2023/04/06 | 2,601 | 2,620 | 2,592 | 2,602 | -29 | -1.1% | 1,274,700 |
2023/04/05 | 2,665 | 2,680 | 2,630 | 2,631 | -71 | -2.6% | 921,000 |
2023/04/04 | 2,675 | 2,702 | 2,667 | 2,702 | +38 | +1.4% | 938,900 |
2023/04/03 | 2,660 | 2,673 | 2,650 | 2,664 | +44 | +1.7% | 886,100 |
2023/03/31 | 2,654 | 2,658 | 2,611 | 2,620 | -3 | -0.1% | 1,330,700 |
2023/03/30 | 2,628 | 2,643 | 2,597 | 2,623 | -12 | -0.5% | 750,500 |
2023/03/29 | 2,571 | 2,635 | 2,556 | 2,635 | +81 | +3.2% | 1,029,100 |
2023/03/28 | 2,596 | 2,597 | 2,544 | 2,554 | -33 | -1.3% | 981,300 |
2023/03/27 | 2,605 | 2,615 | 2,571 | 2,587 | -15 | -0.6% | 893,900 |
2023/03/24 | 2,597 | 2,608 | 2,579 | 2,602 | -10 | -0.4% | 585,200 |
2023/03/23 | 2,592 | 2,612 | 2,557 | 2,612 | -30 | -1.1% | 1,094,900 |
2023/03/22 | 2,639 | 2,654 | 2,614 | 2,642 | +53 | +2% | 1,348,900 |
2023/03/20 | 2,681 | 2,691 | 2,585 | 2,589 | -139 | -5.1% | 1,755,400 |
2023/03/17 | 2,704 | 2,739 | 2,694 | 2,728 | +68 | +2.6% | 2,480,000 |
2023/03/16 | 2,624 | 2,664 | 2,591 | 2,660 | +31 | +1.2% | 1,839,700 |
2023/03/15 | 2,590 | 2,640 | 2,576 | 2,629 | +75 | +2.9% | 1,513,000 |
2023/03/14 | 2,596 | 2,597 | 2,513 | 2,554 | -92 | -3.5% | 1,767,200 |
2023/03/13 | 2,666 | 2,673 | 2,625 | 2,646 | -44 | -1.6% | 1,070,800 |
2023/03/10 | 2,653 | 2,720 | 2,648 | 2,690 | -8 | -0.3% | 1,319,700 |
2023/03/09 | 2,653 | 2,705 | 2,653 | 2,698 | +59 | +2.2% | 1,266,600 |
2023/03/08 | 2,606 | 2,647 | 2,596 | 2,639 | ±0 | ±0% | 1,309,900 |
2023/03/07 | 2,658 | 2,663 | 2,634 | 2,639 | -15 | -0.6% | 745,400 |
2023/03/06 | 2,670 | 2,672 | 2,644 | 2,654 | +9 | +0.3% | 703,100 |
2023/03/03 | 2,630 | 2,645 | 2,624 | 2,645 | +33 | +1.3% | 1,211,000 |
2023/03/02 | 2,630 | 2,630 | 2,605 | 2,612 | -5 | -0.2% | 951,200 |
2023/03/01 | 2,593 | 2,628 | 2,590 | 2,617 | +4 | +0.2% | 686,400 |
2023/02/28 | 2,635 | 2,645 | 2,606 | 2,613 | -4 | -0.2% | 1,074,600 |
251~
300
件表示中 / 3458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 | 600,300円 | +19.2% | +8.5% | 2.17% | 11.64倍 | 1.63倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の3本柱。持分に熊谷組 |
Y T L | 131,000円 | - | - | - | - | - |
|
- |
大林組 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.19倍 | 1.15倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
大成建 | 583,000円 | +12.8% | +131.3% | 2.23% | 16.54倍 | 1.16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 | 90,200円 | -10.3% | - | 2.55% | 16.00倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム