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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,486 | 3,501 | 3,420 | 3,435 | -80 | -2.3% | 1,131,100 |
| 2022/11/08 | 3,434 | 3,526 | 3,429 | 3,515 | +127 | +3.7% | 1,327,800 |
| 2022/11/07 | 3,338 | 3,399 | 3,309 | 3,388 | +57 | +1.7% | 1,217,100 |
| 2022/11/04 | 3,328 | 3,375 | 3,328 | 3,331 | -37 | -1.1% | 1,262,900 |
| 2022/11/02 | 3,377 | 3,397 | 3,363 | 3,368 | -29 | -0.9% | 688,500 |
| 2022/11/01 | 3,431 | 3,433 | 3,375 | 3,397 | -18 | -0.5% | 598,900 |
| 2022/10/31 | 3,431 | 3,444 | 3,377 | 3,415 | +4 | +0.1% | 1,058,300 |
| 2022/10/28 | 3,367 | 3,432 | 3,361 | 3,411 | +16 | +0.5% | 6,169,100 |
| 2022/10/27 | 3,398 | 3,407 | 3,354 | 3,395 | -11 | -0.3% | 962,100 |
| 2022/10/26 | 3,384 | 3,436 | 3,383 | 3,406 | +57 | +1.7% | 869,300 |
| 2022/10/25 | 3,364 | 3,364 | 3,324 | 3,349 | +21 | +0.6% | 857,600 |
| 2022/10/24 | 3,427 | 3,427 | 3,328 | 3,328 | -64 | -1.9% | 1,091,400 |
| 2022/10/21 | 3,420 | 3,455 | 3,378 | 3,392 | -81 | -2.3% | 1,655,200 |
| 2022/10/20 | 3,466 | 3,496 | 3,465 | 3,473 | -18 | -0.5% | 888,000 |
| 2022/10/19 | 3,466 | 3,506 | 3,462 | 3,491 | +38 | +1.1% | 915,600 |
| 2022/10/18 | 3,508 | 3,508 | 3,452 | 3,453 | -11 | -0.3% | 1,235,500 |
| 2022/10/17 | 3,480 | 3,510 | 3,460 | 3,464 | -59 | -1.7% | 1,096,000 |
| 2022/10/14 | 3,479 | 3,539 | 3,445 | 3,523 | +114 | +3.3% | 1,445,600 |
| 2022/10/13 | 3,433 | 3,433 | 3,394 | 3,409 | -49 | -1.4% | 914,900 |
| 2022/10/12 | 3,439 | 3,478 | 3,381 | 3,458 | +23 | +0.7% | 1,265,200 |
| 2022/10/11 | 3,426 | 3,528 | 3,419 | 3,435 | +20 | +0.6% | 2,114,600 |
| 2022/10/07 | 3,433 | 3,445 | 3,379 | 3,415 | -49 | -1.4% | 1,138,900 |
| 2022/10/06 | 3,441 | 3,480 | 3,423 | 3,464 | +28 | +0.8% | 1,128,700 |
| 2022/10/05 | 3,440 | 3,454 | 3,386 | 3,436 | -8 | -0.2% | 1,511,500 |
| 2022/10/04 | 3,382 | 3,451 | 3,369 | 3,444 | +136 | +4.1% | 1,247,600 |
| 2022/10/03 | 3,286 | 3,323 | 3,247 | 3,308 | +20 | +0.6% | 1,095,700 |
| 2022/09/30 | 3,262 | 3,299 | 3,237 | 3,288 | +32 | +1% | 2,400,900 |
| 2022/09/29 | 3,225 | 3,277 | 3,189 | 3,256 | +73 | +2.3% | 1,908,700 |
| 2022/09/28 | 3,200 | 3,232 | 3,148 | 3,183 | -117 | -3.5% | 2,306,700 |
| 2022/09/27 | 3,338 | 3,350 | 3,295 | 3,300 | -30 | -0.9% | 1,221,700 |
| 2022/09/26 | 3,407 | 3,434 | 3,330 | 3,330 | -132 | -3.8% | 1,322,000 |
| 2022/09/22 | 3,473 | 3,486 | 3,433 | 3,462 | -31 | -0.9% | 1,243,200 |
| 2022/09/21 | 3,513 | 3,547 | 3,485 | 3,493 | -35 | -1% | 1,219,500 |
| 2022/09/20 | 3,600 | 3,609 | 3,526 | 3,528 | -51 | -1.4% | 1,057,400 |
| 2022/09/16 | 3,537 | 3,579 | 3,511 | 3,579 | +30 | +0.8% | 1,482,100 |
| 2022/09/15 | 3,494 | 3,556 | 3,488 | 3,549 | +79 | +2.3% | 983,300 |
| 2022/09/14 | 3,463 | 3,512 | 3,444 | 3,470 | -75 | -2.1% | 1,497,000 |
| 2022/09/13 | 3,557 | 3,601 | 3,534 | 3,545 | -7 | -0.2% | 1,257,000 |
| 2022/09/12 | 3,524 | 3,552 | 3,503 | 3,552 | +61 | +1.7% | 878,600 |
| 2022/09/09 | 3,490 | 3,503 | 3,438 | 3,491 | +41 | +1.2% | 1,879,900 |
| 2022/09/08 | 3,439 | 3,464 | 3,420 | 3,450 | +44 | +1.3% | 1,774,100 |
| 2022/09/07 | 3,318 | 3,408 | 3,316 | 3,406 | +56 | +1.7% | 1,846,000 |
| 2022/09/06 | 3,350 | 3,380 | 3,326 | 3,350 | +14 | +0.4% | 1,000,500 |
| 2022/09/05 | 3,360 | 3,374 | 3,324 | 3,336 | -31 | -0.9% | 805,800 |
| 2022/09/02 | 3,385 | 3,395 | 3,356 | 3,367 | -3 | -0.1% | 944,600 |
| 2022/09/01 | 3,387 | 3,412 | 3,359 | 3,370 | -50 | -1.5% | 1,209,300 |
| 2022/08/31 | 3,408 | 3,460 | 3,398 | 3,420 | -49 | -1.4% | 2,067,200 |
| 2022/08/30 | 3,440 | 3,477 | 3,429 | 3,469 | +72 | +2.1% | 1,024,600 |
| 2022/08/29 | 3,418 | 3,431 | 3,388 | 3,397 | -94 | -2.7% | 1,152,700 |
| 2022/08/26 | 3,470 | 3,507 | 3,462 | 3,491 | +25 | +0.7% | 767,300 |
501～
550
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 | 457,100円 | +3.3% | +4.7% | 1.53% | 11.40倍 | 1.01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 | 125,100円 | +9.1% | -2.9% | 2.40% | 14.76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 | 209,800円 | +6.1% | +4.5% | 2.05% | 15.11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 | 1,729,500円 | +5.7% | +13.1% | 3.64% | 13.54倍 | 2.54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 | 142,900円 | +32.2% | +9.1% | 3.78% | 11.05倍 | 1.37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
