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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,620 | 3,695 | 3,615 | 3,670 | +44 | +1.2% | 1,192,200 |
| 2023/08/04 | 3,657 | 3,657 | 3,603 | 3,626 | -37 | -1% | 1,006,800 |
| 2023/08/03 | 3,691 | 3,731 | 3,663 | 3,663 | -44 | -1.2% | 1,361,000 |
| 2023/08/02 | 3,781 | 3,798 | 3,697 | 3,707 | -120 | -3.1% | 995,100 |
| 2023/08/01 | 3,821 | 3,839 | 3,790 | 3,827 | +21 | +0.6% | 1,098,400 |
| 2023/07/31 | 3,782 | 3,825 | 3,774 | 3,806 | +82 | +2.2% | 1,892,200 |
| 2023/07/28 | 3,642 | 3,761 | 3,607 | 3,724 | -55 | -1.5% | 2,743,900 |
| 2023/07/27 | 3,727 | 3,789 | 3,723 | 3,779 | +78 | +2.1% | 1,262,600 |
| 2023/07/26 | 3,672 | 3,710 | 3,648 | 3,701 | -12 | -0.3% | 1,494,400 |
| 2023/07/25 | 3,701 | 3,719 | 3,685 | 3,713 | +18 | +0.5% | 1,154,700 |
| 2023/07/24 | 3,700 | 3,739 | 3,692 | 3,695 | +48 | +1.3% | 1,698,200 |
| 2023/07/21 | 3,649 | 3,667 | 3,588 | 3,647 | -16 | -0.4% | 1,494,700 |
| 2023/07/20 | 3,627 | 3,678 | 3,627 | 3,663 | +41 | +1.1% | 1,521,200 |
| 2023/07/19 | 3,550 | 3,633 | 3,533 | 3,622 | +94 | +2.7% | 1,631,400 |
| 2023/07/18 | 3,510 | 3,560 | 3,500 | 3,528 | -11 | -0.3% | 1,160,200 |
| 2023/07/14 | 3,575 | 3,617 | 3,524 | 3,539 | -26 | -0.7% | 1,303,400 |
| 2023/07/13 | 3,557 | 3,582 | 3,524 | 3,565 | +20 | +0.6% | 783,200 |
| 2023/07/12 | 3,606 | 3,606 | 3,527 | 3,545 | -27 | -0.8% | 809,200 |
| 2023/07/11 | 3,596 | 3,613 | 3,562 | 3,572 | +2 | +0.1% | 1,056,900 |
| 2023/07/10 | 3,510 | 3,603 | 3,507 | 3,570 | +42 | +1.2% | 1,794,700 |
| 2023/07/07 | 3,576 | 3,599 | 3,528 | 3,528 | -61 | -1.7% | 1,236,800 |
| 2023/07/06 | 3,590 | 3,624 | 3,559 | 3,589 | -20 | -0.6% | 986,400 |
| 2023/07/05 | 3,589 | 3,615 | 3,556 | 3,609 | -8 | -0.2% | 1,151,000 |
| 2023/07/04 | 3,616 | 3,644 | 3,610 | 3,617 | -6 | -0.2% | 935,200 |
| 2023/07/03 | 3,590 | 3,645 | 3,581 | 3,623 | +70 | +2% | 1,382,900 |
| 2023/06/30 | 3,574 | 3,594 | 3,524 | 3,553 | -35 | -1% | 1,156,400 |
| 2023/06/29 | 3,592 | 3,651 | 3,575 | 3,588 | -10 | -0.3% | 1,233,200 |
| 2023/06/28 | 3,555 | 3,614 | 3,538 | 3,598 | +63 | +1.8% | 1,284,300 |
| 2023/06/27 | 3,616 | 3,622 | 3,487 | 3,535 | -83 | -2.3% | 1,787,700 |
| 2023/06/26 | 3,644 | 3,645 | 3,589 | 3,618 | +19 | +0.5% | 1,022,400 |
| 2023/06/23 | 3,719 | 3,729 | 3,592 | 3,599 | -115 | -3.1% | 1,432,300 |
| 2023/06/22 | 3,725 | 3,760 | 3,704 | 3,714 | +3 | +0.1% | 799,600 |
| 2023/06/21 | 3,644 | 3,722 | 3,634 | 3,711 | +61 | +1.7% | 1,720,300 |
| 2023/06/20 | 3,660 | 3,675 | 3,603 | 3,650 | -26 | -0.7% | 1,955,300 |
| 2023/06/19 | 3,724 | 3,734 | 3,645 | 3,676 | -32 | -0.9% | 1,860,200 |
| 2023/06/16 | 3,660 | 3,735 | 3,628 | 3,708 | +10 | +0.3% | 2,204,300 |
| 2023/06/15 | 3,690 | 3,729 | 3,671 | 3,698 | -26 | -0.7% | 2,489,600 |
| 2023/06/14 | 3,743 | 3,782 | 3,719 | 3,724 | -16 | -0.4% | 2,219,900 |
| 2023/06/13 | 3,730 | 3,789 | 3,697 | 3,740 | +95 | +2.6% | 1,830,100 |
| 2023/06/12 | 3,656 | 3,719 | 3,639 | 3,645 | -11 | -0.3% | 1,428,900 |
| 2023/06/09 | 3,619 | 3,671 | 3,605 | 3,656 | +101 | +2.8% | 2,316,900 |
| 2023/06/08 | 3,632 | 3,683 | 3,535 | 3,555 | -87 | -2.4% | 2,372,300 |
| 2023/06/07 | 3,712 | 3,756 | 3,639 | 3,642 | -21 | -0.6% | 2,124,700 |
| 2023/06/06 | 3,590 | 3,673 | 3,580 | 3,663 | +24 | +0.7% | 1,615,700 |
| 2023/06/05 | 3,673 | 3,686 | 3,628 | 3,639 | +9 | +0.2% | 1,997,400 |
| 2023/06/02 | 3,535 | 3,633 | 3,522 | 3,630 | +149 | +4.3% | 2,862,500 |
| 2023/06/01 | 3,373 | 3,486 | 3,370 | 3,481 | +112 | +3.3% | 2,857,900 |
| 2023/05/31 | 3,309 | 3,369 | 3,309 | 3,369 | +26 | +0.8% | 4,798,200 |
| 2023/05/30 | 3,298 | 3,346 | 3,275 | 3,343 | +43 | +1.3% | 1,625,500 |
| 2023/05/29 | 3,263 | 3,307 | 3,256 | 3,300 | +84 | +2.6% | 1,799,100 |
501～
550
件表示中 / 3768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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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
