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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 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 |
| 2010/05/12 | 740 | 752 | 740 | 748 | -4 | -0.5% | 3,200 |
| 2010/05/11 | 762 | 770 | 752 | 752 | -4 | -0.5% | 10,700 |
| 2010/05/10 | 746 | 756 | 742 | 756 | +2 | +0.3% | 10,000 |
| 2010/05/07 | 742 | 757 | 742 | 754 | -25 | -3.2% | 21,900 |
| 2010/05/06 | 775 | 788 | 770 | 779 | -11 | -1.4% | 26,400 |
| 2010/04/30 | 770 | 790 | 770 | 790 | +30 | +3.9% | 7,000 |
| 2010/04/28 | 765 | 765 | 757 | 760 | -20 | -2.6% | 21,900 |
| 2010/04/27 | 782 | 782 | 776 | 780 | -11 | -1.4% | 6,300 |
| 2010/04/26 | 771 | 799 | 771 | 791 | +20 | +2.6% | 21,900 |
| 2010/04/23 | 756 | 771 | 756 | 771 | +7 | +0.9% | 8,600 |
| 2010/04/22 | 763 | 768 | 756 | 764 | -9 | -1.2% | 6,300 |
| 2010/04/21 | 763 | 777 | 763 | 773 | +15 | +2% | 31,500 |
| 2010/04/20 | 759 | 763 | 756 | 758 | +7 | +0.9% | 41,700 |
| 2010/04/19 | 764 | 764 | 750 | 751 | -21 | -2.7% | 37,900 |
| 2010/04/16 | 779 | 779 | 771 | 772 | -12 | -1.5% | 18,700 |
3701～
3750
件表示中 / 3761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 | 162,300円 | +13.0% | -14.1% | 3.08% | 10.34倍 | 1.13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 |
| 清水建 | 189,400円 | -1.8% | +1.9% | 2.32% | 17.14倍 | 1.49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 | 532,200円 | +3.5% | +8.4% | 1.88% | 20.24倍 | 1.76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 | 89,000円 | - | - | - | - | - |
|
- |
| 関電工 | 393,900円 | +4.6% | +7.6% | 2.28% | 17.50倍 | 2.19倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
