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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,259 | 4,291 | 4,242 | 4,273 | -56 | -1.3% | 1,219,400 |
| 2024/02/07 | 4,251 | 4,339 | 4,247 | 4,329 | +56 | +1.3% | 1,018,700 |
| 2024/02/06 | 4,330 | 4,345 | 4,268 | 4,273 | -127 | -2.9% | 1,364,200 |
| 2024/02/05 | 4,412 | 4,414 | 4,366 | 4,400 | -2 | ±0% | 798,800 |
| 2024/02/02 | 4,423 | 4,435 | 4,376 | 4,402 | +49 | +1.1% | 868,700 |
| 2024/02/01 | 4,312 | 4,418 | 4,292 | 4,353 | -31 | -0.7% | 1,020,900 |
| 2024/01/31 | 4,365 | 4,389 | 4,327 | 4,384 | +18 | +0.4% | 1,775,500 |
| 2024/01/30 | 4,352 | 4,399 | 4,351 | 4,366 | -12 | -0.3% | 713,500 |
| 2024/01/29 | 4,320 | 4,404 | 4,305 | 4,378 | +55 | +1.3% | 1,035,600 |
| 2024/01/26 | 4,408 | 4,439 | 4,307 | 4,323 | -101 | -2.3% | 1,364,600 |
| 2024/01/25 | 4,310 | 4,425 | 4,307 | 4,424 | +110 | +2.5% | 1,695,000 |
| 2024/01/24 | 4,382 | 4,423 | 4,288 | 4,314 | -335 | -7.2% | 4,233,400 |
| 2024/01/23 | 4,600 | 4,688 | 4,593 | 4,649 | +58 | +1.3% | 1,095,400 |
| 2024/01/22 | 4,539 | 4,592 | 4,502 | 4,591 | +63 | +1.4% | 791,200 |
| 2024/01/19 | 4,510 | 4,563 | 4,460 | 4,528 | +44 | +1% | 1,030,600 |
| 2024/01/18 | 4,494 | 4,524 | 4,445 | 4,484 | -25 | -0.6% | 809,000 |
| 2024/01/17 | 4,630 | 4,647 | 4,508 | 4,509 | -97 | -2.1% | 1,278,900 |
| 2024/01/16 | 4,605 | 4,641 | 4,567 | 4,606 | -38 | -0.8% | 922,900 |
| 2024/01/15 | 4,510 | 4,677 | 4,502 | 4,644 | +144 | +3.2% | 1,241,400 |
| 2024/01/12 | 4,403 | 4,500 | 4,369 | 4,500 | +139 | +3.2% | 1,867,600 |
| 2024/01/11 | 4,388 | 4,417 | 4,356 | 4,361 | +43 | +1% | 1,082,800 |
| 2024/01/10 | 4,277 | 4,320 | 4,252 | 4,318 | +60 | +1.4% | 886,800 |
| 2024/01/09 | 4,208 | 4,259 | 4,178 | 4,258 | +94 | +2.3% | 1,062,100 |
| 2024/01/05 | 4,124 | 4,172 | 4,086 | 4,164 | +26 | +0.6% | 1,324,900 |
| 2024/01/04 | 4,151 | 4,154 | 4,088 | 4,138 | -65 | -1.5% | 1,450,000 |
| 2023/12/29 | 4,200 | 4,248 | 4,178 | 4,203 | +6 | +0.1% | 806,800 |
| 2023/12/28 | 4,118 | 4,207 | 4,114 | 4,197 | -42 | -1% | 853,100 |
| 2023/12/27 | 4,287 | 4,306 | 4,227 | 4,239 | -10 | -0.2% | 1,136,500 |
| 2023/12/26 | 4,250 | 4,263 | 4,204 | 4,249 | -12 | -0.3% | 717,400 |
| 2023/12/25 | 4,311 | 4,344 | 4,250 | 4,261 | -28 | -0.7% | 864,100 |
| 2023/12/22 | 4,253 | 4,291 | 4,233 | 4,289 | +70 | +1.7% | 918,400 |
| 2023/12/21 | 4,210 | 4,253 | 4,194 | 4,219 | -22 | -0.5% | 859,000 |
| 2023/12/20 | 4,200 | 4,262 | 4,190 | 4,241 | +92 | +2.2% | 1,498,400 |
| 2023/12/19 | 4,119 | 4,165 | 4,085 | 4,149 | +30 | +0.7% | 882,600 |
| 2023/12/18 | 4,118 | 4,127 | 4,038 | 4,119 | -68 | -1.6% | 1,314,900 |
| 2023/12/15 | 4,111 | 4,239 | 4,102 | 4,187 | +146 | +3.6% | 3,106,100 |
| 2023/12/14 | 4,053 | 4,108 | 3,999 | 4,041 | +128 | +3.3% | 2,629,500 |
| 2023/12/13 | 3,926 | 3,970 | 3,897 | 3,913 | -13 | -0.3% | 853,600 |
| 2023/12/12 | 3,930 | 3,994 | 3,919 | 3,926 | +23 | +0.6% | 1,218,400 |
| 2023/12/11 | 3,832 | 3,910 | 3,828 | 3,903 | +121 | +3.2% | 1,234,700 |
| 2023/12/08 | 3,867 | 3,890 | 3,763 | 3,782 | -121 | -3.1% | 1,545,500 |
| 2023/12/07 | 3,907 | 3,940 | 3,889 | 3,903 | -34 | -0.9% | 1,089,800 |
| 2023/12/06 | 3,807 | 3,938 | 3,807 | 3,937 | +96 | +2.5% | 1,167,200 |
| 2023/12/05 | 3,860 | 3,902 | 3,840 | 3,841 | -25 | -0.6% | 1,254,100 |
| 2023/12/04 | 3,820 | 3,870 | 3,769 | 3,866 | +48 | +1.3% | 1,250,100 |
| 2023/12/01 | 3,812 | 3,841 | 3,778 | 3,818 | +44 | +1.2% | 878,100 |
| 2023/11/30 | 3,786 | 3,791 | 3,718 | 3,774 | -15 | -0.4% | 1,290,900 |
| 2023/11/29 | 3,850 | 3,867 | 3,778 | 3,789 | -77 | -2% | 956,300 |
| 2023/11/28 | 3,845 | 3,875 | 3,802 | 3,866 | +28 | +0.7% | 892,000 |
| 2023/11/27 | 3,894 | 3,894 | 3,837 | 3,838 | -28 | -0.7% | 832,700 |
301～
350
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
