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 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 6,918 | 7,315 | 6,874 | 6,990 | +117 | +1.7% | 4,241,800 |
| 2025/10/06 | 6,715 | 6,880 | 6,631 | 6,873 | +558 | +8.8% | 2,534,300 |
| 2025/10/03 | 6,192 | 6,333 | 6,170 | 6,315 | +77 | +1.2% | 745,800 |
| 2025/10/02 | 6,325 | 6,347 | 6,218 | 6,238 | -146 | -2.3% | 1,089,500 |
| 2025/10/01 | 6,461 | 6,503 | 6,341 | 6,384 | -148 | -2.3% | 994,500 |
| 2025/09/30 | 6,550 | 6,586 | 6,495 | 6,532 | -56 | -0.9% | 1,219,500 |
| 2025/09/29 | 6,675 | 6,687 | 6,526 | 6,588 | -29 | -0.4% | 1,852,100 |
| 2025/09/26 | 6,538 | 6,653 | 6,500 | 6,617 | +154 | +2.4% | 1,642,000 |
| 2025/09/25 | 6,433 | 6,496 | 6,412 | 6,463 | +103 | +1.6% | 1,557,100 |
| 2025/09/24 | 6,352 | 6,391 | 6,237 | 6,360 | +47 | +0.7% | 1,381,500 |
| 2025/09/22 | 6,470 | 6,508 | 6,311 | 6,313 | -129 | -2% | 1,185,400 |
| 2025/09/19 | 6,519 | 6,644 | 6,441 | 6,442 | -94 | -1.4% | 3,117,200 |
| 2025/09/18 | 6,464 | 6,570 | 6,418 | 6,536 | +106 | +1.6% | 1,322,900 |
| 2025/09/17 | 6,431 | 6,447 | 6,356 | 6,430 | +23 | +0.4% | 968,300 |
| 2025/09/16 | 6,397 | 6,463 | 6,355 | 6,407 | -33 | -0.5% | 996,600 |
| 2025/09/12 | 6,503 | 6,504 | 6,411 | 6,440 | +36 | +0.6% | 1,342,800 |
| 2025/09/11 | 6,440 | 6,463 | 6,339 | 6,404 | -50 | -0.8% | 920,400 |
| 2025/09/10 | 6,408 | 6,468 | 6,361 | 6,454 | +6 | +0.1% | 1,205,600 |
| 2025/09/09 | 6,480 | 6,625 | 6,446 | 6,448 | +74 | +1.2% | 1,707,100 |
| 2025/09/08 | 6,231 | 6,455 | 6,183 | 6,374 | +214 | +3.5% | 1,351,900 |
| 2025/09/05 | 6,169 | 6,233 | 6,117 | 6,160 | -8 | -0.1% | 709,800 |
| 2025/09/04 | 6,120 | 6,189 | 6,095 | 6,168 | +51 | +0.8% | 760,500 |
| 2025/09/03 | 6,140 | 6,179 | 6,097 | 6,117 | -44 | -0.7% | 869,000 |
| 2025/09/02 | 6,100 | 6,184 | 6,071 | 6,161 | +59 | +1% | 882,500 |
| 2025/09/01 | 6,069 | 6,142 | 6,032 | 6,102 | +6 | +0.1% | 584,900 |
| 2025/08/29 | 6,156 | 6,176 | 6,096 | 6,096 | -118 | -1.9% | 692,500 |
| 2025/08/28 | 6,155 | 6,232 | 6,100 | 6,214 | +66 | +1.1% | 722,400 |
| 2025/08/27 | 6,130 | 6,159 | 6,080 | 6,148 | +5 | +0.1% | 620,200 |
| 2025/08/26 | 6,256 | 6,294 | 6,140 | 6,143 | -162 | -2.6% | 1,192,400 |
| 2025/08/25 | 6,399 | 6,400 | 6,268 | 6,305 | -22 | -0.3% | 698,300 |
| 2025/08/22 | 6,269 | 6,360 | 6,258 | 6,327 | +39 | +0.6% | 583,600 |
| 2025/08/21 | 6,255 | 6,309 | 6,231 | 6,288 | -32 | -0.5% | 621,000 |
| 2025/08/20 | 6,360 | 6,385 | 6,274 | 6,320 | -1 | ±0% | 914,400 |
| 2025/08/19 | 6,148 | 6,348 | 6,139 | 6,321 | +161 | +2.6% | 1,140,600 |
| 2025/08/18 | 6,141 | 6,194 | 6,089 | 6,160 | +19 | +0.3% | 832,600 |
| 2025/08/15 | 6,086 | 6,173 | 6,046 | 6,141 | +111 | +1.8% | 772,600 |
| 2025/08/14 | 6,151 | 6,170 | 6,001 | 6,030 | -171 | -2.8% | 869,200 |
| 2025/08/13 | 6,200 | 6,237 | 6,140 | 6,201 | +1 | ±0% | 1,118,400 |
| 2025/08/12 | 5,968 | 6,266 | 5,913 | 6,200 | +241 | +4% | 1,776,000 |
| 2025/08/08 | 5,870 | 5,984 | 5,761 | 5,959 | +45 | +0.8% | 1,520,000 |
| 2025/08/07 | 6,020 | 6,023 | 5,827 | 5,914 | +61 | +1% | 1,195,200 |
| 2025/08/06 | 5,783 | 5,912 | 5,760 | 5,853 | +114 | +2% | 910,100 |
| 2025/08/05 | 5,753 | 5,769 | 5,690 | 5,739 | +12 | +0.2% | 761,500 |
| 2025/08/04 | 5,658 | 5,746 | 5,620 | 5,727 | +12 | +0.2% | 872,100 |
| 2025/08/01 | 5,586 | 5,741 | 5,550 | 5,715 | +173 | +3.1% | 1,273,000 |
| 2025/07/31 | 5,500 | 5,542 | 5,468 | 5,542 | +45 | +0.8% | 780,700 |
| 2025/07/30 | 5,444 | 5,497 | 5,417 | 5,497 | +80 | +1.5% | 945,400 |
| 2025/07/29 | 5,460 | 5,470 | 5,411 | 5,417 | -74 | -1.3% | 713,800 |
| 2025/07/28 | 5,513 | 5,553 | 5,465 | 5,491 | -22 | -0.4% | 629,800 |
| 2025/07/25 | 5,516 | 5,549 | 5,487 | 5,513 | +26 | +0.5% | 775,000 |
1～
50
件表示中 / 3798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 | 699,000円 | +1.6% | +4.4% | 1.22% | 15.87倍 | 1.50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 | 168,250円 | +2.8% | -1.8% | 1.96% | 17.94倍 | 1.48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 | 342,000円 | +17.1% | +2.7% | 1.35% | 21.39倍 | 1.63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 | 160,300円 | +9.9% | +6.3% | 3.56% | 11.27倍 | 1.43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 | 312,800円 | +6.9% | -1.9% | 4.38% | 11.54倍 | 2.22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割メド |
市場注目の銘柄
チャート関連のコラム
