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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,146 | 3,166 | 3,132 | 3,132 | +11 | +0.4% | 416,600 |
| 2022/12/26 | 3,175 | 3,178 | 3,112 | 3,121 | -7 | -0.2% | 540,100 |
| 2022/12/23 | 3,179 | 3,200 | 3,125 | 3,128 | -92 | -2.9% | 927,200 |
| 2022/12/22 | 3,126 | 3,230 | 3,089 | 3,220 | +112 | +3.6% | 1,590,000 |
| 2022/12/21 | 3,181 | 3,182 | 3,101 | 3,108 | -79 | -2.5% | 1,719,100 |
| 2022/12/20 | 3,407 | 3,418 | 3,145 | 3,187 | -185 | -5.5% | 2,180,700 |
| 2022/12/19 | 3,390 | 3,410 | 3,368 | 3,372 | -58 | -1.7% | 730,600 |
| 2022/12/16 | 3,415 | 3,461 | 3,410 | 3,430 | -9 | -0.3% | 1,119,800 |
| 2022/12/15 | 3,410 | 3,443 | 3,408 | 3,439 | +22 | +0.6% | 709,100 |
| 2022/12/14 | 3,413 | 3,449 | 3,396 | 3,417 | +23 | +0.7% | 1,180,800 |
| 2022/12/13 | 3,433 | 3,436 | 3,394 | 3,394 | -18 | -0.5% | 2,122,300 |
| 2022/12/12 | 3,424 | 3,456 | 3,401 | 3,412 | -31 | -0.9% | 1,625,800 |
| 2022/12/09 | 3,400 | 3,461 | 3,400 | 3,443 | -6 | -0.2% | 1,329,800 |
| 2022/12/08 | 3,456 | 3,465 | 3,404 | 3,449 | -19 | -0.5% | 965,000 |
| 2022/12/07 | 3,447 | 3,504 | 3,444 | 3,468 | -10 | -0.3% | 986,700 |
| 2022/12/06 | 3,468 | 3,501 | 3,460 | 3,478 | +5 | +0.1% | 1,183,000 |
| 2022/12/05 | 3,507 | 3,517 | 3,445 | 3,473 | -34 | -1% | 1,232,800 |
| 2022/12/02 | 3,553 | 3,557 | 3,486 | 3,507 | -76 | -2.1% | 1,536,700 |
| 2022/12/01 | 3,662 | 3,671 | 3,581 | 3,583 | -133 | -3.6% | 1,480,700 |
| 2022/11/30 | 3,700 | 3,718 | 3,637 | 3,716 | +13 | +0.4% | 1,871,900 |
| 2022/11/29 | 3,650 | 3,712 | 3,641 | 3,703 | +37 | +1% | 1,328,400 |
| 2022/11/28 | 3,748 | 3,769 | 3,657 | 3,666 | -110 | -2.9% | 1,431,300 |
| 2022/11/25 | 3,760 | 3,792 | 3,737 | 3,776 | +21 | +0.6% | 1,067,700 |
| 2022/11/24 | 3,684 | 3,763 | 3,677 | 3,755 | +76 | +2.1% | 1,326,300 |
| 2022/11/22 | 3,662 | 3,698 | 3,638 | 3,679 | +20 | +0.5% | 1,410,000 |
| 2022/11/21 | 3,623 | 3,670 | 3,621 | 3,659 | +23 | +0.6% | 2,561,000 |
| 2022/11/18 | 3,639 | 3,650 | 3,601 | 3,636 | -7 | -0.2% | 2,303,100 |
| 2022/11/17 | 3,579 | 3,656 | 3,558 | 3,643 | +48 | +1.3% | 1,546,800 |
| 2022/11/16 | 3,640 | 3,640 | 3,565 | 3,595 | -61 | -1.7% | 1,902,900 |
| 2022/11/15 | 3,655 | 3,681 | 3,611 | 3,656 | +6 | +0.2% | 1,303,300 |
| 2022/11/14 | 3,630 | 3,685 | 3,557 | 3,650 | +29 | +0.8% | 1,963,400 |
| 2022/11/11 | 3,602 | 3,643 | 3,548 | 3,621 | +136 | +3.9% | 2,732,400 |
| 2022/11/10 | 3,401 | 3,493 | 3,397 | 3,485 | +50 | +1.5% | 1,550,600 |
| 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 |
651～
700
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
