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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/03/15 | 4,080 | 4,185 | 4,072 | 4,136 | -55 | -1.3% | 1,063,800 |
| 2024/03/14 | 4,125 | 4,191 | 4,103 | 4,191 | +56 | +1.4% | 569,200 |
| 2024/03/13 | 4,200 | 4,232 | 4,120 | 4,135 | -53 | -1.3% | 552,200 |
| 2024/03/12 | 4,160 | 4,188 | 4,094 | 4,188 | -35 | -0.8% | 774,200 |
| 2024/03/11 | 4,245 | 4,274 | 4,175 | 4,223 | -110 | -2.5% | 725,700 |
| 2024/03/08 | 4,290 | 4,358 | 4,242 | 4,333 | +17 | +0.4% | 926,600 |
| 2024/03/07 | 4,350 | 4,350 | 4,289 | 4,316 | -8 | -0.2% | 762,200 |
| 2024/03/06 | 4,265 | 4,350 | 4,253 | 4,324 | +57 | +1.3% | 782,000 |
| 2024/03/05 | 4,279 | 4,286 | 4,227 | 4,267 | -48 | -1.1% | 821,500 |
| 2024/03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -14 | -0.3% | 916,600 |
| 2024/03/01 | 4,310 | 4,358 | 4,287 | 4,329 | +50 | +1.2% | 878,600 |
| 2024/02/29 | 4,228 | 4,294 | 4,210 | 4,279 | +39 | +0.9% | 856,100 |
| 2024/02/28 | 4,222 | 4,252 | 4,181 | 4,240 | +21 | +0.5% | 778,900 |
| 2024/02/27 | 4,279 | 4,304 | 4,214 | 4,219 | -66 | -1.5% | 923,100 |
| 2024/02/26 | 4,300 | 4,336 | 4,265 | 4,285 | +67 | +1.6% | 1,221,500 |
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +88 | +2.1% | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +47 | +1.2% | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -26 | -0.6% | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -43 | -1% | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +111 | +2.7% | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -127 | -3% | 3,325,000 |
| 2024/02/14 | 4,168 | 4,189 | 4,132 | 4,168 | -103 | -2.4% | 1,354,300 |
| 2024/02/13 | 4,287 | 4,291 | 4,202 | 4,271 | +29 | +0.7% | 1,587,700 |
| 2024/02/09 | 4,245 | 4,282 | 4,231 | 4,242 | -31 | -0.7% | 1,080,300 |
| 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 |
301～
350
件表示中 / 3726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 | 423,000円 | +24.5% | +3.6% | 4.31% | 7.04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 | 842,900円 | -9.0% | -21.9% | 1.78% | 17.76倍 | 1.64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 | 159,300円 | -1.8% | +1.9% | 2.76% | 14.48倍 | 1.26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 |
| Ｙ Ｔ Ｌ | 76,000円 | - | - | - | - | - |
|
- |
| きんでん | 415,500円 | +3.5% | +8.4% | 2.41% | 15.84倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
