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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,616 | 4,649 | 4,522 | 4,522 | -161 | -3.4% | 1,977,900 |
| 2024/11/20 | 4,627 | 4,731 | 4,617 | 4,683 | +55 | +1.2% | 1,248,600 |
| 2024/11/19 | 4,604 | 4,648 | 4,584 | 4,628 | +72 | +1.6% | 1,068,700 |
| 2024/11/18 | 4,560 | 4,630 | 4,535 | 4,556 | -18 | -0.4% | 943,400 |
| 2024/11/15 | 4,676 | 4,734 | 4,574 | 4,574 | -86 | -1.8% | 1,121,300 |
| 2024/11/14 | 4,679 | 4,726 | 4,660 | 4,660 | +12 | +0.3% | 1,077,600 |
| 2024/11/13 | 4,827 | 4,855 | 4,626 | 4,648 | -249 | -5.1% | 1,744,700 |
| 2024/11/12 | 4,895 | 4,961 | 4,864 | 4,897 | +32 | +0.7% | 1,214,300 |
| 2024/11/11 | 4,780 | 4,893 | 4,770 | 4,865 | +15 | +0.3% | 1,310,800 |
| 2024/11/08 | 4,930 | 4,953 | 4,801 | 4,850 | +12 | +0.2% | 1,452,000 |
| 2024/11/07 | 4,832 | 4,858 | 4,764 | 4,838 | +30 | +0.6% | 1,578,000 |
| 2024/11/06 | 4,757 | 4,876 | 4,748 | 4,808 | +119 | +2.5% | 2,205,000 |
| 2024/11/05 | 4,620 | 4,705 | 4,600 | 4,689 | +85 | +1.8% | 1,225,700 |
| 2024/11/01 | 4,541 | 4,622 | 4,528 | 4,604 | +4 | +0.1% | 1,053,200 |
| 2024/10/31 | 4,586 | 4,627 | 4,541 | 4,600 | -22 | -0.5% | 1,289,300 |
| 2024/10/30 | 4,599 | 4,663 | 4,585 | 4,622 | +34 | +0.7% | 4,266,800 |
| 2024/10/29 | 4,588 | 4,643 | 4,575 | 4,588 | -14 | -0.3% | 778,800 |
| 2024/10/28 | 4,577 | 4,658 | 4,571 | 4,602 | +30 | +0.7% | 897,800 |
| 2024/10/25 | 4,616 | 4,623 | 4,533 | 4,572 | -68 | -1.5% | 941,700 |
| 2024/10/24 | 4,580 | 4,657 | 4,536 | 4,640 | +8 | +0.2% | 1,055,800 |
| 2024/10/23 | 4,598 | 4,670 | 4,597 | 4,632 | +23 | +0.5% | 971,400 |
| 2024/10/22 | 4,656 | 4,676 | 4,573 | 4,609 | -79 | -1.7% | 1,048,700 |
| 2024/10/21 | 4,710 | 4,757 | 4,687 | 4,688 | -13 | -0.3% | 836,000 |
| 2024/10/18 | 4,709 | 4,770 | 4,672 | 4,701 | -19 | -0.4% | 933,900 |
| 2024/10/17 | 4,725 | 4,810 | 4,688 | 4,720 | +39 | +0.8% | 1,002,900 |
| 2024/10/16 | 4,585 | 4,705 | 4,564 | 4,681 | +54 | +1.2% | 901,800 |
| 2024/10/15 | 4,724 | 4,730 | 4,603 | 4,627 | -55 | -1.2% | 1,500,100 |
| 2024/10/11 | 4,727 | 4,747 | 4,655 | 4,682 | -41 | -0.9% | 1,580,600 |
| 2024/10/10 | 4,783 | 4,799 | 4,720 | 4,723 | -25 | -0.5% | 1,602,000 |
| 2024/10/09 | 4,830 | 4,841 | 4,740 | 4,748 | -84 | -1.7% | 1,669,400 |
| 2024/10/08 | 4,813 | 4,916 | 4,809 | 4,832 | -39 | -0.8% | 1,399,200 |
| 2024/10/07 | 5,000 | 5,000 | 4,871 | 4,871 | -53 | -1.1% | 1,324,400 |
| 2024/10/04 | 4,949 | 4,974 | 4,904 | 4,924 | -46 | -0.9% | 938,200 |
| 2024/10/03 | 5,047 | 5,101 | 4,952 | 4,970 | +69 | +1.4% | 1,170,400 |
| 2024/10/02 | 4,851 | 4,913 | 4,838 | 4,901 | +41 | +0.8% | 1,010,000 |
| 2024/10/01 | 4,807 | 4,865 | 4,762 | 4,860 | +54 | +1.1% | 1,232,000 |
| 2024/09/30 | 4,855 | 4,879 | 4,701 | 4,806 | -419 | -8% | 2,720,500 |
| 2024/09/27 | 5,050 | 5,234 | 5,025 | 5,225 | +226 | +4.5% | 1,816,700 |
| 2024/09/26 | 4,910 | 4,999 | 4,889 | 4,999 | +147 | +3% | 1,120,900 |
| 2024/09/25 | 4,819 | 4,875 | 4,787 | 4,852 | +30 | +0.6% | 756,400 |
| 2024/09/24 | 4,849 | 4,917 | 4,822 | 4,822 | +40 | +0.8% | 1,330,700 |
| 2024/09/20 | 4,862 | 4,866 | 4,757 | 4,782 | +59 | +1.2% | 3,968,000 |
| 2024/09/19 | 4,792 | 4,819 | 4,706 | 4,723 | +62 | +1.3% | 1,172,900 |
| 2024/09/18 | 4,681 | 4,736 | 4,597 | 4,661 | -4 | -0.1% | 1,053,100 |
| 2024/09/17 | 4,714 | 4,729 | 4,577 | 4,665 | -32 | -0.7% | 1,111,600 |
| 2024/09/13 | 4,741 | 4,741 | 4,666 | 4,697 | -59 | -1.2% | 1,507,500 |
| 2024/09/12 | 4,792 | 4,835 | 4,721 | 4,756 | +90 | +1.9% | 1,886,000 |
| 2024/09/11 | 4,721 | 4,786 | 4,586 | 4,666 | -94 | -2% | 1,126,200 |
| 2024/09/10 | 4,726 | 4,834 | 4,697 | 4,760 | +26 | +0.5% | 1,179,500 |
| 2024/09/09 | 4,600 | 4,770 | 4,580 | 4,734 | +48 | +1% | 1,008,100 |
1～
50
件表示中 / 3585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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 124,500円 | +9.1% | -2.9% | 2.41% | 14.69倍 | 1.10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 | 209,000円 | +6.1% | +4.5% | 2.06% | 15.06倍 | 1.05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 |
| 大東建 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50倍 | 2.53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 |
| ヒューリック | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
