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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,363 | 3,450 | 3,363 | 3,389 | -44 | -1.3% | 1,269,000 |
| 2022/03/30 | 3,518 | 3,527 | 3,378 | 3,433 | -78 | -2.2% | 1,100,800 |
| 2022/03/29 | 3,548 | 3,554 | 3,485 | 3,511 | -11 | -0.3% | 1,326,500 |
| 2022/03/28 | 3,514 | 3,547 | 3,489 | 3,522 | +38 | +1.1% | 758,500 |
| 2022/03/25 | 3,533 | 3,546 | 3,455 | 3,484 | -20 | -0.6% | 840,700 |
| 2022/03/24 | 3,501 | 3,524 | 3,456 | 3,504 | -55 | -1.5% | 1,140,400 |
| 2022/03/23 | 3,535 | 3,574 | 3,494 | 3,559 | +80 | +2.3% | 1,083,100 |
| 2022/03/22 | 3,447 | 3,483 | 3,428 | 3,479 | +61 | +1.8% | 1,181,700 |
| 2022/03/18 | 3,329 | 3,433 | 3,324 | 3,418 | +96 | +2.9% | 1,834,500 |
| 2022/03/17 | 3,304 | 3,327 | 3,245 | 3,322 | +109 | +3.4% | 1,133,700 |
| 2022/03/16 | 3,260 | 3,270 | 3,210 | 3,213 | -30 | -0.9% | 1,215,300 |
| 2022/03/15 | 3,244 | 3,281 | 3,207 | 3,243 | -1 | ±0% | 700,000 |
| 2022/03/14 | 3,208 | 3,279 | 3,165 | 3,244 | +106 | +3.4% | 889,500 |
| 2022/03/11 | 3,196 | 3,202 | 3,087 | 3,138 | -109 | -3.4% | 1,443,200 |
| 2022/03/10 | 3,169 | 3,256 | 3,146 | 3,247 | +183 | +6% | 1,395,500 |
| 2022/03/09 | 3,074 | 3,116 | 3,057 | 3,064 | -17 | -0.6% | 991,600 |
| 2022/03/08 | 3,120 | 3,157 | 3,074 | 3,081 | -86 | -2.7% | 1,153,200 |
| 2022/03/07 | 3,179 | 3,198 | 3,126 | 3,167 | -67 | -2.1% | 1,088,900 |
| 2022/03/04 | 3,318 | 3,333 | 3,203 | 3,234 | -85 | -2.6% | 1,145,400 |
| 2022/03/03 | 3,304 | 3,346 | 3,297 | 3,319 | +11 | +0.3% | 1,255,800 |
| 2022/03/02 | 3,439 | 3,453 | 3,294 | 3,308 | -144 | -4.2% | 1,998,900 |
| 2022/03/01 | 3,440 | 3,478 | 3,418 | 3,452 | +66 | +1.9% | 1,119,800 |
| 2022/02/28 | 3,370 | 3,415 | 3,350 | 3,386 | +26 | +0.8% | 1,202,500 |
| 2022/02/25 | 3,390 | 3,406 | 3,313 | 3,360 | -47 | -1.4% | 1,315,500 |
| 2022/02/24 | 3,554 | 3,575 | 3,391 | 3,407 | -168 | -4.7% | 1,064,600 |
| 2022/02/22 | 3,569 | 3,584 | 3,529 | 3,575 | -64 | -1.8% | 999,000 |
| 2022/02/21 | 3,613 | 3,644 | 3,570 | 3,639 | -5 | -0.1% | 654,000 |
| 2022/02/18 | 3,580 | 3,650 | 3,572 | 3,644 | +36 | +1% | 734,400 |
| 2022/02/17 | 3,634 | 3,645 | 3,590 | 3,608 | -44 | -1.2% | 791,300 |
| 2022/02/16 | 3,588 | 3,669 | 3,588 | 3,652 | +105 | +3% | 1,039,300 |
| 2022/02/15 | 3,608 | 3,650 | 3,531 | 3,547 | -44 | -1.2% | 1,169,300 |
| 2022/02/14 | 3,611 | 3,666 | 3,505 | 3,591 | -75 | -2% | 1,747,400 |
| 2022/02/10 | 3,656 | 3,675 | 3,620 | 3,666 | +48 | +1.3% | 1,503,600 |
| 2022/02/09 | 3,631 | 3,635 | 3,576 | 3,618 | +19 | +0.5% | 1,295,000 |
| 2022/02/08 | 3,555 | 3,609 | 3,534 | 3,599 | +41 | +1.2% | 851,000 |
| 2022/02/07 | 3,528 | 3,560 | 3,512 | 3,558 | +31 | +0.9% | 588,700 |
| 2022/02/04 | 3,540 | 3,553 | 3,494 | 3,527 | -23 | -0.6% | 697,600 |
| 2022/02/03 | 3,543 | 3,565 | 3,532 | 3,550 | +8 | +0.2% | 573,600 |
| 2022/02/02 | 3,506 | 3,557 | 3,485 | 3,542 | +78 | +2.3% | 795,100 |
| 2022/02/01 | 3,518 | 3,540 | 3,451 | 3,464 | -76 | -2.1% | 1,067,900 |
| 2022/01/31 | 3,548 | 3,554 | 3,508 | 3,540 | -8 | -0.2% | 871,800 |
| 2022/01/28 | 3,514 | 3,555 | 3,490 | 3,548 | +83 | +2.4% | 908,200 |
| 2022/01/27 | 3,524 | 3,559 | 3,439 | 3,465 | -62 | -1.8% | 1,327,000 |
| 2022/01/26 | 3,486 | 3,538 | 3,472 | 3,527 | +64 | +1.8% | 1,242,300 |
| 2022/01/25 | 3,475 | 3,481 | 3,430 | 3,463 | -29 | -0.8% | 1,139,300 |
| 2022/01/24 | 3,453 | 3,499 | 3,435 | 3,492 | +49 | +1.4% | 810,400 |
| 2022/01/21 | 3,360 | 3,460 | 3,356 | 3,443 | +37 | +1.1% | 1,062,000 |
| 2022/01/20 | 3,352 | 3,420 | 3,341 | 3,406 | +10 | +0.3% | 1,042,400 |
| 2022/01/19 | 3,371 | 3,408 | 3,363 | 3,396 | -33 | -1% | 1,039,500 |
| 2022/01/18 | 3,442 | 3,463 | 3,404 | 3,429 | -13 | -0.4% | 758,300 |
651～
700
件表示中 / 3586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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39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 | 125,700円 | +9.1% | -2.9% | 2.39% | 14.84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 | 210,800円 | +6.1% | +4.5% | 2.04% | 15.19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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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
