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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,456 | 3,487 | 3,435 | 3,466 | +27 | +0.8% | 728,900 |
| 2022/08/24 | 3,480 | 3,487 | 3,439 | 3,439 | -26 | -0.8% | 774,700 |
| 2022/08/23 | 3,451 | 3,479 | 3,448 | 3,465 | -8 | -0.2% | 947,100 |
| 2022/08/22 | 3,479 | 3,505 | 3,467 | 3,473 | -36 | -1% | 1,078,900 |
| 2022/08/19 | 3,537 | 3,537 | 3,494 | 3,509 | -16 | -0.5% | 829,300 |
| 2022/08/18 | 3,567 | 3,581 | 3,524 | 3,525 | -84 | -2.3% | 886,100 |
| 2022/08/17 | 3,611 | 3,639 | 3,564 | 3,609 | -22 | -0.6% | 1,444,300 |
| 2022/08/16 | 3,604 | 3,649 | 3,581 | 3,631 | +34 | +0.9% | 975,300 |
| 2022/08/15 | 3,524 | 3,604 | 3,505 | 3,597 | +59 | +1.7% | 884,800 |
| 2022/08/12 | 3,600 | 3,600 | 3,441 | 3,538 | +65 | +1.9% | 1,747,200 |
| 2022/08/10 | 3,492 | 3,500 | 3,443 | 3,473 | +8 | +0.2% | 835,800 |
| 2022/08/09 | 3,523 | 3,559 | 3,462 | 3,465 | -37 | -1.1% | 868,600 |
| 2022/08/08 | 3,515 | 3,517 | 3,466 | 3,502 | -43 | -1.2% | 982,100 |
| 2022/08/05 | 3,563 | 3,614 | 3,540 | 3,545 | -34 | -0.9% | 1,026,500 |
| 2022/08/04 | 3,577 | 3,597 | 3,554 | 3,579 | +21 | +0.6% | 658,700 |
| 2022/08/03 | 3,595 | 3,606 | 3,548 | 3,558 | -49 | -1.4% | 754,100 |
| 2022/08/02 | 3,661 | 3,670 | 3,594 | 3,607 | -112 | -3% | 830,100 |
| 2022/08/01 | 3,677 | 3,727 | 3,662 | 3,719 | +60 | +1.6% | 891,200 |
| 2022/07/29 | 3,644 | 3,668 | 3,619 | 3,659 | +23 | +0.6% | 880,000 |
| 2022/07/28 | 3,677 | 3,688 | 3,615 | 3,636 | -34 | -0.9% | 873,000 |
| 2022/07/27 | 3,668 | 3,698 | 3,655 | 3,670 | +9 | +0.2% | 667,400 |
| 2022/07/26 | 3,664 | 3,699 | 3,640 | 3,661 | +44 | +1.2% | 540,600 |
| 2022/07/25 | 3,617 | 3,664 | 3,604 | 3,617 | -5 | -0.1% | 563,800 |
| 2022/07/22 | 3,580 | 3,633 | 3,511 | 3,622 | +51 | +1.4% | 876,400 |
| 2022/07/21 | 3,539 | 3,575 | 3,523 | 3,571 | +9 | +0.3% | 592,300 |
| 2022/07/20 | 3,559 | 3,571 | 3,517 | 3,562 | +73 | +2.1% | 772,800 |
| 2022/07/19 | 3,486 | 3,511 | 3,459 | 3,489 | +45 | +1.3% | 870,700 |
| 2022/07/15 | 3,474 | 3,492 | 3,399 | 3,444 | -55 | -1.6% | 976,700 |
| 2022/07/14 | 3,483 | 3,515 | 3,469 | 3,499 | +11 | +0.3% | 618,800 |
| 2022/07/13 | 3,500 | 3,516 | 3,475 | 3,488 | -3 | -0.1% | 486,300 |
| 2022/07/12 | 3,547 | 3,560 | 3,469 | 3,491 | -76 | -2.1% | 796,500 |
| 2022/07/11 | 3,511 | 3,582 | 3,506 | 3,567 | +126 | +3.7% | 927,600 |
| 2022/07/08 | 3,470 | 3,492 | 3,423 | 3,441 | -19 | -0.5% | 1,311,900 |
| 2022/07/07 | 3,431 | 3,484 | 3,398 | 3,460 | +69 | +2% | 906,800 |
| 2022/07/06 | 3,431 | 3,481 | 3,382 | 3,391 | -110 | -3.1% | 1,146,700 |
| 2022/07/05 | 3,590 | 3,593 | 3,494 | 3,501 | -71 | -2% | 815,300 |
| 2022/07/04 | 3,555 | 3,603 | 3,542 | 3,572 | +67 | +1.9% | 769,000 |
| 2022/07/01 | 3,623 | 3,643 | 3,488 | 3,505 | -78 | -2.2% | 1,359,300 |
| 2022/06/30 | 3,654 | 3,663 | 3,571 | 3,583 | -97 | -2.6% | 1,258,000 |
| 2022/06/29 | 3,654 | 3,718 | 3,630 | 3,680 | +36 | +1% | 2,509,800 |
| 2022/06/28 | 3,579 | 3,650 | 3,579 | 3,644 | +81 | +2.3% | 1,076,800 |
| 2022/06/27 | 3,644 | 3,646 | 3,520 | 3,563 | -42 | -1.2% | 1,088,800 |
| 2022/06/24 | 3,655 | 3,655 | 3,573 | 3,605 | -57 | -1.6% | 1,308,700 |
| 2022/06/23 | 3,613 | 3,703 | 3,613 | 3,662 | +49 | +1.4% | 1,029,100 |
| 2022/06/22 | 3,554 | 3,646 | 3,551 | 3,613 | +65 | +1.8% | 1,275,200 |
| 2022/06/21 | 3,447 | 3,565 | 3,446 | 3,548 | +109 | +3.2% | 1,370,900 |
| 2022/06/20 | 3,446 | 3,453 | 3,396 | 3,439 | +6 | +0.2% | 1,116,200 |
| 2022/06/17 | 3,417 | 3,514 | 3,417 | 3,433 | -122 | -3.4% | 3,109,300 |
| 2022/06/16 | 3,554 | 3,611 | 3,550 | 3,555 | +70 | +2% | 1,073,700 |
| 2022/06/15 | 3,491 | 3,531 | 3,478 | 3,485 | -18 | -0.5% | 1,283,600 |
551～
600
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 | 457,200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 | 125,600円 | +9.1% | -2.9% | 2.39% | 14.82倍 | 1.11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 | 210,500円 | +6.1% | +4.5% | 2.04% | 15.16倍 | 1.06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 | 1,730,000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 | 142,500円 | +32.2% | +9.1% | 3.79% | 11.02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
