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 |
|---|---|---|---|---|---|---|---|
| 2026/06/16 | 3,702 | 3,721 | 3,544 | 3,552 | -133 | -3.6% | 4,562,000 |
| 2026/06/15 | 3,639 | 3,702 | 3,588 | 3,685 | +116 | +3.3% | 5,096,900 |
| 2026/06/12 | 3,503 | 3,575 | 3,458 | 3,569 | +101 | +2.9% | 5,298,100 |
| 2026/06/11 | 3,448 | 3,540 | 3,446 | 3,468 | -22 | -0.6% | 4,155,000 |
| 2026/06/10 | 3,459 | 3,514 | 3,397 | 3,490 | +64 | +1.9% | 4,598,000 |
| 2026/06/09 | 3,450 | 3,460 | 3,354 | 3,426 | +10 | +0.3% | 4,332,600 |
| 2026/06/08 | 3,493 | 3,526 | 3,357 | 3,416 | -134 | -3.8% | 4,660,200 |
| 2026/06/05 | 3,500 | 3,581 | 3,493 | 3,550 | +32 | +0.9% | 3,969,500 |
| 2026/06/04 | 3,571 | 3,609 | 3,505 | 3,518 | -123 | -3.4% | 4,107,400 |
| 2026/06/03 | 3,699 | 3,700 | 3,615 | 3,641 | -36 | -1% | 2,483,400 |
| 2026/06/02 | 3,555 | 3,681 | 3,495 | 3,677 | +76 | +2.1% | 4,450,700 |
| 2026/06/01 | 3,688 | 3,716 | 3,584 | 3,601 | -116 | -3.1% | 3,866,800 |
| 2026/05/29 | 3,701 | 3,799 | 3,670 | 3,717 | +65 | +1.8% | 6,197,000 |
| 2026/05/28 | 3,729 | 3,733 | 3,627 | 3,652 | -61 | -1.6% | 3,649,300 |
| 2026/05/27 | 3,900 | 3,913 | 3,706 | 3,713 | -243 | -6.1% | 5,016,100 |
| 2026/05/26 | 3,897 | 4,003 | 3,855 | 3,956 | +87 | +2.2% | 4,314,500 |
| 2026/05/25 | 3,811 | 3,876 | 3,775 | 3,869 | +128 | +3.4% | 3,578,200 |
| 2026/05/22 | 3,747 | 3,786 | 3,627 | 3,741 | -65 | -1.7% | 4,388,500 |
| 2026/05/21 | 3,818 | 3,842 | 3,751 | 3,806 | +58 | +1.5% | 4,586,500 |
| 2026/05/20 | 3,855 | 3,913 | 3,744 | 3,748 | -207 | -5.2% | 7,607,100 |
| 2026/05/19 | 3,852 | 4,034 | 3,852 | 3,955 | -26 | -0.7% | 5,088,500 |
| 2026/05/18 | 4,179 | 4,212 | 3,980 | 3,981 | -251 | -5.9% | 4,248,300 |
| 2026/05/15 | 4,400 | 4,404 | 4,180 | 4,232 | -186 | -4.2% | 4,057,900 |
| 2026/05/14 | 4,450 | 4,532 | 4,353 | 4,418 | -452 | -9.3% | 6,509,000 |
| 2026/05/13 | 4,816 | 4,916 | 4,808 | 4,870 | -16 | -0.3% | 1,785,000 |
| 2026/05/12 | 4,840 | 4,908 | 4,819 | 4,886 | +70 | +1.5% | 1,851,400 |
| 2026/05/11 | 4,800 | 4,858 | 4,734 | 4,816 | +60 | +1.3% | 1,977,500 |
| 2026/05/08 | 4,818 | 4,845 | 4,704 | 4,756 | -34 | -0.7% | 2,302,100 |
| 2026/05/07 | 4,819 | 4,877 | 4,780 | 4,790 | +55 | +1.2% | 3,145,300 |
| 2026/05/01 | 4,796 | 4,823 | 4,728 | 4,735 | -108 | -2.2% | 2,512,900 |
| 2026/04/30 | 4,818 | 4,883 | 4,741 | 4,843 | +70 | +1.5% | 4,930,500 |
| 2026/04/28 | 4,728 | 4,776 | 4,694 | 4,773 | +97 | +2.1% | 2,217,200 |
| 2026/04/27 | 4,642 | 4,757 | 4,600 | 4,676 | -6 | -0.1% | 1,976,400 |
| 2026/04/24 | 4,617 | 4,693 | 4,604 | 4,682 | +4 | +0.1% | 1,719,200 |
| 2026/04/23 | 4,636 | 4,706 | 4,611 | 4,678 | +63 | +1.4% | 2,122,000 |
| 2026/04/22 | 4,651 | 4,701 | 4,615 | 4,615 | -106 | -2.2% | 2,011,600 |
| 2026/04/21 | 4,680 | 4,733 | 4,662 | 4,721 | +33 | +0.7% | 1,649,500 |
| 2026/04/20 | 4,683 | 4,725 | 4,665 | 4,688 | +35 | +0.8% | 1,653,400 |
| 2026/04/17 | 4,733 | 4,742 | 4,652 | 4,653 | -92 | -1.9% | 1,812,900 |
| 2026/04/16 | 4,800 | 4,857 | 4,733 | 4,745 | -68 | -1.4% | 2,240,500 |
| 2026/04/15 | 4,904 | 4,934 | 4,805 | 4,813 | -23 | -0.5% | 1,953,100 |
| 2026/04/14 | 4,784 | 4,876 | 4,733 | 4,836 | +109 | +2.3% | 2,188,100 |
| 2026/04/13 | 4,778 | 4,828 | 4,704 | 4,727 | -79 | -1.6% | 2,060,200 |
| 2026/04/10 | 4,909 | 4,916 | 4,806 | 4,806 | -113 | -2.3% | 2,284,300 |
| 2026/04/09 | 5,025 | 5,059 | 4,919 | 4,919 | -36 | -0.7% | 3,768,600 |
| 2026/04/08 | 4,952 | 4,955 | 4,776 | 4,955 | +283 | +6.1% | 3,981,300 |
| 2026/04/07 | 4,623 | 4,697 | 4,623 | 4,672 | +119 | +2.6% | 2,116,600 |
| 2026/04/06 | 4,592 | 4,620 | 4,539 | 4,553 | +3 | +0.1% | 1,800,000 |
| 2026/04/03 | 4,579 | 4,593 | 4,515 | 4,550 | +20 | +0.4% | 1,139,800 |
| 2026/04/02 | 4,702 | 4,745 | 4,514 | 4,530 | -56 | -1.2% | 2,558,100 |
1～
50
件表示中 / 3964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 | 352,800円 | +1.2% | +3.7% | 1.47% | 14.61倍 | 1.32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 |
| 菱地所 | 412,600円 | +14.5% | +8.0% | 1.19% | 21.16倍 | 1.85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 |
| 三井不 | 152,850円 | +3.3% | +0.5% | 2.42% | 14.44倍 | 1.26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 |
| ヒューリック | 171,100円 | +12.7% | +7.0% | 3.92% | 10.73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 | 303,800円 | +3.3% | +0.6% | 5.37% | 9.16倍 | 1.98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
