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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,180 | 4,222 | 4,146 | 4,180 | +70 | +1.7% | 967,700 |
| 2021/10/29 | 4,147 | 4,169 | 4,074 | 4,110 | -60 | -1.4% | 842,800 |
| 2021/10/28 | 4,128 | 4,188 | 4,098 | 4,170 | +3 | +0.1% | 3,507,700 |
| 2021/10/27 | 4,156 | 4,180 | 4,132 | 4,167 | -1 | ±0% | 1,110,900 |
| 2021/10/26 | 4,140 | 4,210 | 4,130 | 4,168 | +66 | +1.6% | 1,108,200 |
| 2021/10/25 | 4,089 | 4,145 | 4,069 | 4,102 | +4 | +0.1% | 882,500 |
| 2021/10/22 | 4,070 | 4,140 | 4,060 | 4,098 | -20 | -0.5% | 746,200 |
| 2021/10/21 | 4,172 | 4,186 | 4,110 | 4,118 | -36 | -0.9% | 629,400 |
| 2021/10/20 | 4,132 | 4,166 | 4,117 | 4,154 | +40 | +1% | 774,700 |
| 2021/10/19 | 4,200 | 4,218 | 4,097 | 4,114 | -83 | -2% | 681,000 |
| 2021/10/18 | 4,166 | 4,197 | 4,150 | 4,197 | +13 | +0.3% | 773,900 |
| 2021/10/15 | 4,156 | 4,189 | 4,120 | 4,184 | +72 | +1.8% | 922,000 |
| 2021/10/14 | 4,070 | 4,118 | 4,024 | 4,112 | +36 | +0.9% | 784,200 |
| 2021/10/13 | 4,050 | 4,109 | 4,021 | 4,076 | +33 | +0.8% | 711,200 |
| 2021/10/12 | 4,044 | 4,070 | 3,996 | 4,043 | -1 | ±0% | 1,328,100 |
| 2021/10/11 | 4,008 | 4,044 | 3,968 | 4,044 | +31 | +0.8% | 1,069,500 |
| 2021/10/08 | 3,967 | 4,069 | 3,941 | 4,013 | +55 | +1.4% | 1,898,000 |
| 2021/10/07 | 4,031 | 4,031 | 3,935 | 3,958 | -82 | -2% | 1,367,900 |
| 2021/10/06 | 4,095 | 4,119 | 3,965 | 4,040 | -48 | -1.2% | 1,547,700 |
| 2021/10/05 | 4,074 | 4,118 | 4,027 | 4,088 | -25 | -0.6% | 1,543,800 |
| 2021/10/04 | 4,051 | 4,135 | 4,037 | 4,113 | +119 | +3% | 1,342,100 |
| 2021/10/01 | 4,083 | 4,100 | 3,951 | 3,994 | -93 | -2.3% | 1,194,800 |
| 2021/09/30 | 4,042 | 4,121 | 4,000 | 4,087 | +44 | +1.1% | 1,631,000 |
| 2021/09/29 | 4,038 | 4,043 | 3,981 | 4,043 | -105 | -2.5% | 1,242,500 |
| 2021/09/28 | 4,100 | 4,156 | 4,061 | 4,148 | +66 | +1.6% | 1,403,100 |
| 2021/09/27 | 4,053 | 4,132 | 4,040 | 4,082 | +64 | +1.6% | 1,021,600 |
| 2021/09/24 | 4,000 | 4,028 | 3,940 | 4,018 | +73 | +1.9% | 1,323,600 |
| 2021/09/22 | 3,880 | 3,967 | 3,850 | 3,945 | +57 | +1.5% | 1,036,300 |
| 2021/09/21 | 3,872 | 3,911 | 3,836 | 3,888 | -51 | -1.3% | 966,400 |
| 2021/09/17 | 3,921 | 3,947 | 3,873 | 3,939 | +39 | +1% | 2,561,900 |
| 2021/09/16 | 4,000 | 4,001 | 3,883 | 3,900 | -64 | -1.6% | 1,430,700 |
| 2021/09/15 | 3,975 | 3,991 | 3,934 | 3,964 | -66 | -1.6% | 1,044,300 |
| 2021/09/14 | 4,026 | 4,052 | 3,997 | 4,030 | +44 | +1.1% | 1,062,900 |
| 2021/09/13 | 3,985 | 3,988 | 3,931 | 3,986 | -28 | -0.7% | 1,084,000 |
| 2021/09/10 | 4,045 | 4,050 | 3,972 | 4,014 | +39 | +1% | 1,833,000 |
| 2021/09/09 | 3,947 | 3,975 | 3,931 | 3,975 | +17 | +0.4% | 1,353,200 |
| 2021/09/08 | 3,887 | 3,962 | 3,860 | 3,958 | +83 | +2.1% | 1,555,400 |
| 2021/09/07 | 3,913 | 3,931 | 3,867 | 3,875 | +7 | +0.2% | 976,800 |
| 2021/09/06 | 3,845 | 3,876 | 3,817 | 3,868 | +119 | +3.2% | 1,474,700 |
| 2021/09/03 | 3,650 | 3,760 | 3,630 | 3,749 | +119 | +3.3% | 1,318,100 |
| 2021/09/02 | 3,612 | 3,639 | 3,581 | 3,630 | +9 | +0.2% | 897,500 |
| 2021/09/01 | 3,562 | 3,638 | 3,562 | 3,621 | +69 | +1.9% | 932,700 |
| 2021/08/31 | 3,550 | 3,568 | 3,489 | 3,552 | -29 | -0.8% | 977,700 |
| 2021/08/30 | 3,560 | 3,585 | 3,548 | 3,581 | +71 | +2% | 747,700 |
| 2021/08/27 | 3,510 | 3,525 | 3,494 | 3,510 | -5 | -0.1% | 645,200 |
| 2021/08/26 | 3,540 | 3,563 | 3,499 | 3,515 | -6 | -0.2% | 596,100 |
| 2021/08/25 | 3,504 | 3,571 | 3,500 | 3,521 | +39 | +1.1% | 777,900 |
| 2021/08/24 | 3,449 | 3,487 | 3,441 | 3,482 | +71 | +2.1% | 907,500 |
| 2021/08/23 | 3,391 | 3,439 | 3,391 | 3,411 | +19 | +0.6% | 791,400 |
| 2021/08/20 | 3,390 | 3,405 | 3,368 | 3,392 | +2 | +0.1% | 819,200 |
751～
800
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
