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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 679 | 689 | 679 | 684 | +7 | +1% | 3,900 |
| 2010/07/21 | 683 | 688 | 677 | 677 | -3 | -0.4% | 16,700 |
| 2010/07/20 | 681 | 696 | 678 | 680 | ±0 | ±0% | 87,000 |
| 2010/07/16 | 681 | 687 | 678 | 680 | -1 | -0.1% | 32,000 |
| 2010/07/15 | 706 | 706 | 681 | 681 | -6 | -0.9% | 15,800 |
| 2010/07/14 | 683 | 690 | 683 | 687 | +13 | +1.9% | 9,000 |
| 2010/07/13 | 690 | 690 | 673 | 674 | -15 | -2.2% | 24,000 |
| 2010/07/12 | 700 | 700 | 689 | 689 | -17 | -2.4% | 4,300 |
| 2010/07/09 | 708 | 714 | 705 | 706 | ±0 | ±0% | 5,800 |
| 2010/07/08 | 696 | 713 | 694 | 706 | +20 | +2.9% | 8,600 |
| 2010/07/07 | 687 | 690 | 685 | 686 | -6 | -0.9% | 12,400 |
| 2010/07/06 | 681 | 692 | 681 | 692 | +5 | +0.7% | 10,300 |
| 2010/07/05 | 686 | 688 | 685 | 687 | -1 | -0.1% | 9,200 |
| 2010/07/02 | 689 | 693 | 682 | 688 | -5 | -0.7% | 10,500 |
| 2010/07/01 | 699 | 701 | 693 | 693 | -13 | -1.8% | 6,100 |
| 2010/06/30 | 697 | 708 | 697 | 706 | -11 | -1.5% | 10,200 |
| 2010/06/29 | 734 | 734 | 716 | 717 | -6 | -0.8% | 8,100 |
| 2010/06/28 | 722 | 737 | 722 | 723 | -8 | -1.1% | 6,100 |
| 2010/06/25 | 720 | 731 | 720 | 731 | +6 | +0.8% | 15,300 |
| 2010/06/24 | 735 | 735 | 725 | 725 | ±0 | ±0% | 1,500 |
| 2010/06/23 | 721 | 728 | 720 | 725 | -3 | -0.4% | 9,900 |
| 2010/06/22 | 729 | 730 | 725 | 728 | -12 | -1.6% | 4,500 |
| 2010/06/21 | 730 | 740 | 730 | 740 | +10 | +1.4% | 16,500 |
| 2010/06/18 | 737 | 737 | 726 | 730 | -1 | -0.1% | 122,000 |
| 2010/06/17 | 735 | 735 | 728 | 731 | -7 | -0.9% | 46,300 |
| 2010/06/16 | 734 | 739 | 730 | 738 | +10 | +1.4% | 8,300 |
| 2010/06/15 | 723 | 734 | 723 | 728 | ±0 | ±0% | 3,400 |
| 2010/06/14 | 719 | 729 | 719 | 728 | +9 | +1.3% | 2,900 |
| 2010/06/11 | 756 | 756 | 719 | 719 | -22 | -3% | 176,800 |
| 2010/06/10 | 735 | 741 | 735 | 741 | +19 | +2.6% | 11,100 |
| 2010/06/09 | 718 | 723 | 715 | 722 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 718 | 729 | 715 | 722 | -3 | -0.4% | 6,400 |
| 2010/06/07 | 745 | 745 | 719 | 725 | -26 | -3.5% | 6,800 |
| 2010/06/04 | 751 | 756 | 743 | 751 | -4 | -0.5% | 12,700 |
| 2010/06/03 | 745 | 758 | 742 | 755 | +17 | +2.3% | 37,000 |
| 2010/06/02 | 727 | 739 | 727 | 738 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 708 | 746 | 708 | 738 | +16 | +2.2% | 6,800 |
| 2010/05/31 | 722 | 723 | 718 | 722 | -1 | -0.1% | 9,600 |
| 2010/05/28 | 733 | 733 | 715 | 723 | ±0 | ±0% | 6,700 |
| 2010/05/27 | 721 | 726 | 710 | 723 | -10 | -1.4% | 22,100 |
| 2010/05/26 | 747 | 747 | 733 | 733 | -19 | -2.5% | 27,100 |
| 2010/05/25 | 734 | 752 | 734 | 752 | ±0 | ±0% | 33,500 |
| 2010/05/24 | 747 | 753 | 742 | 752 | +3 | +0.4% | 22,800 |
| 2010/05/21 | 759 | 759 | 747 | 749 | -11 | -1.4% | 31,400 |
| 2010/05/20 | 773 | 773 | 760 | 760 | -12 | -1.6% | 35,100 |
| 2010/05/19 | 744 | 773 | 740 | 772 | +18 | +2.4% | 25,300 |
| 2010/05/18 | 753 | 762 | 753 | 754 | -3 | -0.4% | 4,000 |
| 2010/05/17 | 762 | 762 | 753 | 757 | -9 | -1.2% | 8,700 |
| 2010/05/14 | 758 | 774 | 758 | 766 | +8 | +1.1% | 21,600 |
| 2010/05/13 | 750 | 771 | 740 | 758 | +10 | +1.3% | 25,700 |
3651～
3700
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
