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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,586 | 2,619 | 2,585 | 2,617 | +42 | +1.6% | 1,333,100 |
2023/02/24 | 2,566 | 2,580 | 2,538 | 2,575 | +8 | +0.3% | 1,538,800 |
2023/02/22 | 2,615 | 2,639 | 2,559 | 2,567 | -97 | -3.6% | 2,139,200 |
2023/02/21 | 2,640 | 2,680 | 2,637 | 2,664 | +24 | +0.9% | 993,700 |
2023/02/20 | 2,655 | 2,660 | 2,613 | 2,640 | +16 | +0.6% | 1,606,000 |
2023/02/17 | 2,589 | 2,648 | 2,584 | 2,624 | +34 | +1.3% | 1,904,200 |
2023/02/16 | 2,493 | 2,590 | 2,491 | 2,590 | +98 | +3.9% | 2,315,700 |
2023/02/15 | 2,467 | 2,548 | 2,455 | 2,492 | +10 | +0.4% | 2,546,900 |
2023/02/14 | 2,450 | 2,486 | 2,439 | 2,482 | +45 | +1.8% | 1,717,200 |
2023/02/13 | 2,452 | 2,456 | 2,432 | 2,437 | -5 | -0.2% | 899,400 |
2023/02/10 | 2,430 | 2,449 | 2,419 | 2,442 | +4 | +0.2% | 747,600 |
2023/02/09 | 2,420 | 2,442 | 2,420 | 2,438 | +11 | +0.5% | 660,700 |
2023/02/08 | 2,445 | 2,446 | 2,419 | 2,427 | ±0 | ±0% | 764,800 |
2023/02/07 | 2,443 | 2,445 | 2,424 | 2,427 | +7 | +0.3% | 1,105,400 |
2023/02/06 | 2,428 | 2,437 | 2,403 | 2,420 | +20 | +0.8% | 924,000 |
2023/02/03 | 2,369 | 2,402 | 2,362 | 2,400 | +20 | +0.8% | 801,700 |
2023/02/02 | 2,389 | 2,395 | 2,367 | 2,380 | -13 | -0.5% | 615,000 |
2023/02/01 | 2,427 | 2,427 | 2,392 | 2,393 | -23 | -1% | 836,200 |
2023/01/31 | 2,419 | 2,428 | 2,401 | 2,416 | +8 | +0.3% | 1,641,400 |
2023/01/30 | 2,402 | 2,416 | 2,398 | 2,408 | +3 | +0.1% | 860,600 |
2023/01/27 | 2,416 | 2,425 | 2,401 | 2,405 | ±0 | ±0% | 875,500 |
2023/01/26 | 2,438 | 2,446 | 2,389 | 2,405 | +5 | +0.2% | 1,916,100 |
2023/01/25 | 2,399 | 2,405 | 2,382 | 2,400 | +1 | ±0% | 971,500 |
2023/01/24 | 2,380 | 2,399 | 2,375 | 2,399 | +21 | +0.9% | 1,257,400 |
2023/01/23 | 2,373 | 2,378 | 2,358 | 2,378 | +30 | +1.3% | 981,000 |
2023/01/20 | 2,336 | 2,353 | 2,327 | 2,348 | +20 | +0.9% | 729,200 |
2023/01/19 | 2,350 | 2,354 | 2,322 | 2,328 | -31 | -1.3% | 560,700 |
2023/01/18 | 2,330 | 2,368 | 2,314 | 2,359 | +29 | +1.2% | 1,032,600 |
2023/01/17 | 2,325 | 2,340 | 2,319 | 2,330 | +15 | +0.6% | 690,200 |
2023/01/16 | 2,347 | 2,347 | 2,315 | 2,315 | -40 | -1.7% | 587,500 |
2023/01/13 | 2,340 | 2,372 | 2,340 | 2,355 | +8 | +0.3% | 901,700 |
2023/01/12 | 2,360 | 2,373 | 2,347 | 2,347 | +4 | +0.2% | 1,039,000 |
2023/01/11 | 2,315 | 2,344 | 2,308 | 2,343 | +34 | +1.5% | 848,300 |
2023/01/10 | 2,319 | 2,335 | 2,299 | 2,309 | -10 | -0.4% | 1,193,800 |
2023/01/06 | 2,279 | 2,323 | 2,277 | 2,319 | +34 | +1.5% | 918,400 |
2023/01/05 | 2,291 | 2,296 | 2,274 | 2,285 | -13 | -0.6% | 881,600 |
2023/01/04 | 2,320 | 2,320 | 2,292 | 2,298 | -35 | -1.5% | 973,600 |
2022/12/30 | 2,317 | 2,354 | 2,316 | 2,333 | +24 | +1% | 1,197,700 |
2022/12/29 | 2,326 | 2,330 | 2,291 | 2,309 | -102 | -4.2% | 2,028,700 |
2022/12/28 | 2,435 | 2,452 | 2,407 | 2,411 | -29 | -1.2% | 2,871,200 |
2022/12/27 | 2,441 | 2,445 | 2,427 | 2,440 | +5 | +0.2% | 1,071,900 |
2022/12/26 | 2,430 | 2,437 | 2,416 | 2,435 | +40 | +1.7% | 883,600 |
2022/12/23 | 2,402 | 2,410 | 2,388 | 2,395 | ±0 | ±0% | 1,207,100 |
2022/12/22 | 2,372 | 2,398 | 2,363 | 2,395 | +45 | +1.9% | 914,100 |
2022/12/21 | 2,386 | 2,402 | 2,347 | 2,350 | -35 | -1.5% | 1,824,900 |
2022/12/20 | 2,408 | 2,434 | 2,363 | 2,385 | -46 | -1.9% | 2,689,400 |
2022/12/19 | 2,447 | 2,453 | 2,428 | 2,431 | -20 | -0.8% | 1,118,500 |
2022/12/16 | 2,440 | 2,471 | 2,436 | 2,451 | +2 | +0.1% | 1,506,300 |
2022/12/15 | 2,444 | 2,462 | 2,438 | 2,449 | +13 | +0.5% | 1,078,500 |
2022/12/14 | 2,424 | 2,443 | 2,417 | 2,436 | +25 | +1% | 1,076,600 |
301~
350
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