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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,107 | 5,165 | 5,072 | 5,139 | -68 | -1.3% | 1,176,100 |
| 2024/05/16 | 5,240 | 5,287 | 5,158 | 5,207 | +13 | +0.3% | 1,292,400 |
| 2024/05/15 | 5,350 | 5,370 | 5,173 | 5,194 | -149 | -2.8% | 1,118,900 |
| 2024/05/14 | 5,322 | 5,418 | 5,203 | 5,343 | -49 | -0.9% | 1,675,900 |
| 2024/05/13 | 5,438 | 5,443 | 5,287 | 5,392 | -110 | -2% | 1,882,900 |
| 2024/05/10 | 5,889 | 6,023 | 5,496 | 5,502 | +113 | +2.1% | 4,876,300 |
| 2024/05/09 | 5,248 | 5,530 | 5,242 | 5,389 | +63 | +1.2% | 1,856,200 |
| 2024/05/08 | 5,378 | 5,405 | 5,283 | 5,326 | -89 | -1.6% | 1,435,700 |
| 2024/05/07 | 5,400 | 5,467 | 5,360 | 5,415 | +9 | +0.2% | 1,454,900 |
| 2024/05/02 | 5,380 | 5,454 | 5,351 | 5,406 | +13 | +0.2% | 1,110,900 |
| 2024/05/01 | 5,362 | 5,428 | 5,323 | 5,393 | -99 | -1.8% | 1,154,100 |
| 2024/04/30 | 5,500 | 5,545 | 5,447 | 5,492 | +101 | +1.9% | 1,445,000 |
| 2024/04/26 | 5,246 | 5,442 | 5,207 | 5,391 | +101 | +1.9% | 1,824,800 |
| 2024/04/25 | 5,503 | 5,550 | 5,274 | 5,290 | -192 | -3.5% | 1,662,700 |
| 2024/04/24 | 5,511 | 5,524 | 5,375 | 5,482 | +40 | +0.7% | 1,428,600 |
| 2024/04/23 | 5,519 | 5,536 | 5,382 | 5,442 | -25 | -0.5% | 1,072,000 |
| 2024/04/22 | 5,523 | 5,548 | 5,417 | 5,467 | +44 | +0.8% | 1,333,400 |
| 2024/04/19 | 5,450 | 5,496 | 5,340 | 5,423 | -115 | -2.1% | 1,811,400 |
| 2024/04/18 | 5,300 | 5,587 | 5,299 | 5,538 | -58 | -1% | 1,884,000 |
| 2024/04/17 | 5,680 | 5,792 | 5,567 | 5,596 | -54 | -1% | 1,800,900 |
| 2024/04/16 | 5,840 | 5,843 | 5,623 | 5,650 | -286 | -4.8% | 2,017,700 |
| 2024/04/15 | 5,847 | 5,974 | 5,780 | 5,936 | +1 | ±0% | 1,449,400 |
| 2024/04/12 | 5,770 | 6,062 | 5,744 | 5,935 | +327 | +5.8% | 3,337,900 |
| 2024/04/11 | 5,580 | 5,638 | 5,555 | 5,608 | -85 | -1.5% | 1,013,300 |
| 2024/04/10 | 5,772 | 5,787 | 5,685 | 5,693 | -124 | -2.1% | 1,460,000 |
| 2024/04/09 | 5,735 | 5,818 | 5,700 | 5,817 | +134 | +2.4% | 1,721,400 |
| 2024/04/08 | 5,655 | 5,715 | 5,563 | 5,683 | +75 | +1.3% | 1,529,500 |
| 2024/04/05 | 5,549 | 5,670 | 5,469 | 5,608 | +37 | +0.7% | 1,722,900 |
| 2024/04/04 | 5,500 | 5,655 | 5,486 | 5,571 | +94 | +1.7% | 1,663,900 |
| 2024/04/03 | 5,500 | 5,590 | 5,441 | 5,477 | -112 | -2% | 2,377,200 |
| 2024/04/02 | 5,687 | 5,750 | 5,495 | 5,589 | +2 | ±0% | 2,074,500 |
| 2024/04/01 | 5,825 | 5,855 | 5,530 | 5,587 | -210 | -3.6% | 2,707,400 |
| 2024/03/29 | 5,640 | 5,873 | 5,616 | 5,797 | +181 | +3.2% | 3,817,800 |
| 2024/03/28 | 5,560 | 5,745 | 5,529 | 5,616 | +114 | +2.1% | 3,598,300 |
| 2024/03/27 | 5,296 | 5,545 | 5,277 | 5,502 | +274 | +5.2% | 2,911,800 |
| 2024/03/26 | 5,259 | 5,284 | 5,190 | 5,228 | -32 | -0.6% | 1,750,200 |
| 2024/03/25 | 5,420 | 5,420 | 5,254 | 5,260 | -182 | -3.3% | 1,977,400 |
| 2024/03/22 | 5,345 | 5,442 | 5,287 | 5,442 | +139 | +2.6% | 2,315,900 |
| 2024/03/21 | 5,319 | 5,367 | 5,179 | 5,303 | +60 | +1.1% | 3,106,100 |
| 2024/03/19 | 4,900 | 5,252 | 4,900 | 5,243 | +402 | +8.3% | 4,137,400 |
| 2024/03/18 | 4,648 | 4,848 | 4,648 | 4,841 | +229 | +5% | 2,384,600 |
| 2024/03/15 | 4,482 | 4,612 | 4,479 | 4,612 | +120 | +2.7% | 2,278,500 |
| 2024/03/14 | 4,475 | 4,500 | 4,430 | 4,492 | +74 | +1.7% | 1,394,300 |
| 2024/03/13 | 4,475 | 4,492 | 4,386 | 4,418 | -3 | -0.1% | 1,140,600 |
| 2024/03/12 | 4,362 | 4,437 | 4,314 | 4,421 | +30 | +0.7% | 1,253,200 |
| 2024/03/11 | 4,427 | 4,433 | 4,352 | 4,391 | -78 | -1.7% | 1,447,600 |
| 2024/03/08 | 4,486 | 4,514 | 4,427 | 4,469 | +26 | +0.6% | 1,547,300 |
| 2024/03/07 | 4,530 | 4,602 | 4,434 | 4,443 | -92 | -2% | 1,292,700 |
| 2024/03/06 | 4,515 | 4,604 | 4,496 | 4,535 | +59 | +1.3% | 1,344,500 |
| 2024/03/05 | 4,550 | 4,566 | 4,470 | 4,476 | -129 | -2.8% | 1,291,500 |
1～
50
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
