住友不動産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,629 | 1,683 | 1,625 | 1,672 | +47 | +2.9% | 3,688,000 |
| 2010/06/23 | 1,643 | 1,649 | 1,621 | 1,625 | -35 | -2.1% | 1,915,000 |
| 2010/06/22 | 1,647 | 1,679 | 1,646 | 1,660 | -18 | -1.1% | 1,729,000 |
| 2010/06/21 | 1,648 | 1,678 | 1,645 | 1,678 | +54 | +3.3% | 1,867,000 |
| 2010/06/18 | 1,649 | 1,650 | 1,618 | 1,624 | -17 | -1% | 2,237,000 |
| 2010/06/17 | 1,652 | 1,676 | 1,640 | 1,641 | +9 | +0.6% | 3,128,000 |
| 2010/06/16 | 1,633 | 1,642 | 1,620 | 1,632 | +39 | +2.4% | 2,307,000 |
| 2010/06/15 | 1,580 | 1,603 | 1,573 | 1,593 | +12 | +0.8% | 1,842,000 |
| 2010/06/14 | 1,575 | 1,586 | 1,562 | 1,581 | +25 | +1.6% | 1,955,000 |
| 2010/06/11 | 1,583 | 1,591 | 1,546 | 1,556 | +16 | +1% | 6,582,000 |
| 2010/06/10 | 1,526 | 1,543 | 1,514 | 1,540 | +12 | +0.8% | 2,557,000 |
| 2010/06/09 | 1,556 | 1,569 | 1,518 | 1,528 | -27 | -1.7% | 3,347,000 |
| 2010/06/08 | 1,561 | 1,576 | 1,550 | 1,555 | -7 | -0.4% | 3,073,000 |
| 2010/06/07 | 1,580 | 1,592 | 1,558 | 1,562 | -86 | -5.2% | 3,934,000 |
| 2010/06/04 | 1,647 | 1,658 | 1,636 | 1,648 | -8 | -0.5% | 2,841,000 |
| 2010/06/03 | 1,613 | 1,657 | 1,612 | 1,656 | +59 | +3.7% | 3,293,000 |
| 2010/06/02 | 1,596 | 1,628 | 1,587 | 1,597 | -16 | -1% | 3,391,000 |
| 2010/06/01 | 1,627 | 1,637 | 1,602 | 1,613 | -13 | -0.8% | 2,342,000 |
| 2010/05/31 | 1,595 | 1,647 | 1,592 | 1,626 | -8 | -0.5% | 2,601,000 |
| 2010/05/28 | 1,647 | 1,659 | 1,628 | 1,634 | +27 | +1.7% | 4,418,000 |
| 2010/05/27 | 1,536 | 1,612 | 1,531 | 1,607 | +31 | +2% | 4,930,000 |
| 2010/05/26 | 1,595 | 1,602 | 1,555 | 1,576 | +11 | +0.7% | 4,482,000 |
| 2010/05/25 | 1,614 | 1,616 | 1,560 | 1,565 | -67 | -4.1% | 4,350,000 |
| 2010/05/24 | 1,630 | 1,646 | 1,613 | 1,632 | -3 | -0.2% | 3,503,000 |
| 2010/05/21 | 1,625 | 1,641 | 1,611 | 1,635 | -35 | -2.1% | 6,450,000 |
| 2010/05/20 | 1,720 | 1,734 | 1,668 | 1,670 | -65 | -3.7% | 3,017,000 |
| 2010/05/19 | 1,699 | 1,738 | 1,690 | 1,735 | +8 | +0.5% | 4,184,000 |
| 2010/05/18 | 1,726 | 1,746 | 1,721 | 1,727 | -17 | -1% | 3,512,000 |
| 2010/05/17 | 1,782 | 1,795 | 1,735 | 1,744 | -78 | -4.3% | 4,563,000 |
| 2010/05/14 | 1,824 | 1,846 | 1,793 | 1,822 | -8 | -0.4% | 5,365,000 |
| 2010/05/13 | 1,803 | 1,848 | 1,786 | 1,830 | +78 | +4.5% | 5,027,000 |
| 2010/05/12 | 1,802 | 1,806 | 1,752 | 1,752 | -32 | -1.8% | 2,950,000 |
| 2010/05/11 | 1,826 | 1,847 | 1,771 | 1,784 | -41 | -2.2% | 3,458,000 |
| 2010/05/10 | 1,800 | 1,829 | 1,784 | 1,825 | +41 | +2.3% | 3,180,000 |
| 2010/05/07 | 1,780 | 1,821 | 1,775 | 1,784 | -67 | -3.6% | 5,028,000 |
| 2010/05/06 | 1,900 | 1,900 | 1,849 | 1,851 | -89 | -4.6% | 4,685,000 |
| 2010/04/30 | 1,915 | 1,957 | 1,913 | 1,940 | +75 | +4% | 4,361,000 |
| 2010/04/28 | 1,838 | 1,874 | 1,835 | 1,865 | -27 | -1.4% | 2,984,000 |
| 2010/04/27 | 1,890 | 1,898 | 1,876 | 1,892 | -15 | -0.8% | 2,073,000 |
| 2010/04/26 | 1,895 | 1,914 | 1,888 | 1,907 | +39 | +2.1% | 2,911,000 |
| 2010/04/23 | 1,822 | 1,870 | 1,819 | 1,868 | +29 | +1.6% | 3,863,000 |
| 2010/04/22 | 1,839 | 1,847 | 1,811 | 1,839 | -10 | -0.5% | 3,145,000 |
| 2010/04/21 | 1,840 | 1,857 | 1,835 | 1,849 | +40 | +2.2% | 3,543,000 |
| 2010/04/20 | 1,836 | 1,848 | 1,802 | 1,809 | -26 | -1.4% | 5,105,000 |
| 2010/04/19 | 1,870 | 1,872 | 1,829 | 1,835 | -53 | -2.8% | 3,445,000 |
| 2010/04/16 | 1,899 | 1,918 | 1,878 | 1,888 | -1 | -0.1% | 5,227,000 |
| 2010/04/15 | 1,872 | 1,896 | 1,871 | 1,889 | +36 | +1.9% | 3,940,000 |
| 2010/04/14 | 1,828 | 1,869 | 1,824 | 1,853 | +47 | +2.6% | 4,802,000 |
| 2010/04/13 | 1,843 | 1,843 | 1,797 | 1,806 | -42 | -2.3% | 6,896,000 |
| 2010/04/12 | 1,821 | 1,867 | 1,821 | 1,848 | +38 | +2.1% | 2,844,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「住友不」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 |
|---|---|---|---|---|---|---|---|---|
| 住友不 | 513,900円 | +3.3% | +4.7% | 1.36% | 12.82倍 | 1.19倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| 三井不 | 145,500円 | +9.1% | -2.9% | 2.06% | 17.35倍 | 1.31倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 菱地所 | 273,900円 | +6.1% | +4.5% | 1.57% | 20.05倍 | 1.44倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| ヒューリック | 150,300円 | +3.1% | +4.8% | 3.46% | 11.67倍 | 1.49倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,637,500円 | +5.1% | +3.9% | 3.51% | 14.07倍 | 2.64倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
