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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,542 | 3,555 | 3,491 | 3,503 | -135 | -3.7% | 1,339,400 |
| 2022/06/13 | 3,628 | 3,671 | 3,607 | 3,638 | -55 | -1.5% | 1,417,700 |
| 2022/06/10 | 3,693 | 3,733 | 3,665 | 3,693 | -9 | -0.2% | 1,863,500 |
| 2022/06/09 | 3,642 | 3,719 | 3,632 | 3,702 | +56 | +1.5% | 1,464,400 |
| 2022/06/08 | 3,595 | 3,663 | 3,571 | 3,646 | +156 | +4.5% | 2,041,900 |
| 2022/06/07 | 3,584 | 3,589 | 3,487 | 3,490 | -68 | -1.9% | 1,065,900 |
| 2022/06/06 | 3,517 | 3,579 | 3,489 | 3,558 | -7 | -0.2% | 1,275,300 |
| 2022/06/03 | 3,607 | 3,607 | 3,528 | 3,565 | -7 | -0.2% | 1,113,100 |
| 2022/06/02 | 3,589 | 3,605 | 3,553 | 3,572 | -8 | -0.2% | 1,005,100 |
| 2022/06/01 | 3,508 | 3,589 | 3,506 | 3,580 | +105 | +3% | 1,284,500 |
| 2022/05/31 | 3,582 | 3,582 | 3,452 | 3,475 | -134 | -3.7% | 3,895,700 |
| 2022/05/30 | 3,549 | 3,612 | 3,515 | 3,609 | +112 | +3.2% | 3,333,900 |
| 2022/05/27 | 3,475 | 3,499 | 3,446 | 3,497 | +53 | +1.5% | 1,163,800 |
| 2022/05/26 | 3,412 | 3,504 | 3,411 | 3,444 | +46 | +1.4% | 1,227,400 |
| 2022/05/25 | 3,351 | 3,409 | 3,325 | 3,398 | +97 | +2.9% | 1,274,700 |
| 2022/05/24 | 3,321 | 3,335 | 3,288 | 3,301 | +3 | +0.1% | 946,500 |
| 2022/05/23 | 3,308 | 3,328 | 3,276 | 3,298 | +20 | +0.6% | 892,200 |
| 2022/05/20 | 3,229 | 3,285 | 3,194 | 3,278 | +57 | +1.8% | 1,558,200 |
| 2022/05/19 | 3,200 | 3,233 | 3,172 | 3,221 | -88 | -2.7% | 1,499,900 |
| 2022/05/18 | 3,338 | 3,390 | 3,291 | 3,309 | -38 | -1.1% | 1,220,400 |
| 2022/05/17 | 3,295 | 3,355 | 3,267 | 3,347 | +68 | +2.1% | 1,592,600 |
| 2022/05/16 | 3,337 | 3,340 | 3,255 | 3,279 | -24 | -0.7% | 1,234,400 |
| 2022/05/13 | 3,264 | 3,338 | 3,219 | 3,303 | -89 | -2.6% | 2,270,600 |
| 2022/05/12 | 3,324 | 3,414 | 3,292 | 3,392 | +61 | +1.8% | 1,569,600 |
| 2022/05/11 | 3,327 | 3,363 | 3,305 | 3,331 | -4 | -0.1% | 944,400 |
| 2022/05/10 | 3,338 | 3,356 | 3,275 | 3,335 | -40 | -1.2% | 852,600 |
| 2022/05/09 | 3,426 | 3,429 | 3,366 | 3,375 | -103 | -3% | 970,400 |
| 2022/05/06 | 3,429 | 3,494 | 3,403 | 3,478 | +55 | +1.6% | 1,046,300 |
| 2022/05/02 | 3,390 | 3,439 | 3,375 | 3,423 | -11 | -0.3% | 887,400 |
| 2022/04/28 | 3,374 | 3,447 | 3,344 | 3,434 | +76 | +2.3% | 1,039,000 |
| 2022/04/27 | 3,312 | 3,363 | 3,312 | 3,358 | -27 | -0.8% | 2,689,300 |
| 2022/04/26 | 3,354 | 3,428 | 3,351 | 3,385 | +46 | +1.4% | 1,267,200 |
| 2022/04/25 | 3,350 | 3,360 | 3,316 | 3,339 | -71 | -2.1% | 987,000 |
| 2022/04/22 | 3,497 | 3,506 | 3,393 | 3,410 | -133 | -3.8% | 1,215,700 |
| 2022/04/21 | 3,487 | 3,554 | 3,485 | 3,543 | +79 | +2.3% | 1,062,100 |
| 2022/04/20 | 3,527 | 3,530 | 3,424 | 3,464 | -48 | -1.4% | 843,700 |
| 2022/04/19 | 3,509 | 3,517 | 3,464 | 3,512 | +22 | +0.6% | 664,100 |
| 2022/04/18 | 3,462 | 3,492 | 3,412 | 3,490 | +9 | +0.3% | 770,100 |
| 2022/04/15 | 3,460 | 3,513 | 3,428 | 3,481 | -2 | -0.1% | 694,000 |
| 2022/04/14 | 3,448 | 3,494 | 3,428 | 3,483 | +27 | +0.8% | 757,800 |
| 2022/04/13 | 3,430 | 3,464 | 3,389 | 3,456 | +54 | +1.6% | 885,400 |
| 2022/04/12 | 3,469 | 3,481 | 3,399 | 3,402 | -46 | -1.3% | 970,200 |
| 2022/04/11 | 3,394 | 3,448 | 3,368 | 3,448 | +50 | +1.5% | 879,200 |
| 2022/04/08 | 3,377 | 3,403 | 3,331 | 3,398 | +91 | +2.8% | 2,030,500 |
| 2022/04/07 | 3,327 | 3,337 | 3,257 | 3,307 | -73 | -2.2% | 1,127,400 |
| 2022/04/06 | 3,379 | 3,392 | 3,341 | 3,380 | -13 | -0.4% | 1,166,100 |
| 2022/04/05 | 3,407 | 3,424 | 3,367 | 3,393 | +12 | +0.4% | 778,100 |
| 2022/04/04 | 3,409 | 3,430 | 3,344 | 3,381 | -21 | -0.6% | 655,400 |
| 2022/04/01 | 3,364 | 3,429 | 3,329 | 3,402 | +13 | +0.4% | 870,300 |
| 2022/03/31 | 3,363 | 3,450 | 3,363 | 3,389 | -44 | -1.3% | 1,269,000 |
601～
650
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 | 457,500円 | +3.3% | +4.7% | 1.53% | 11.41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 | 125,900円 | +9.1% | -2.9% | 2.38% | 14.86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 | 210,100円 | +6.1% | +4.5% | 2.05% | 15.14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 | 1,731,500円 | +5.7% | +13.1% | 3.64% | 13.55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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03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
