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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,497 | 3,506 | 3,444 | 3,464 | -36 | -1% | 986,000 |
| 2022/01/12 | 3,409 | 3,510 | 3,404 | 3,500 | +103 | +3% | 1,379,600 |
| 2022/01/11 | 3,445 | 3,465 | 3,342 | 3,397 | +3 | +0.1% | 1,457,100 |
| 2022/01/07 | 3,429 | 3,470 | 3,376 | 3,394 | -11 | -0.3% | 1,464,700 |
| 2022/01/06 | 3,517 | 3,529 | 3,394 | 3,405 | -92 | -2.6% | 1,677,800 |
| 2022/01/05 | 3,425 | 3,506 | 3,409 | 3,497 | +110 | +3.2% | 1,342,700 |
| 2022/01/04 | 3,405 | 3,420 | 3,322 | 3,387 | +4 | +0.1% | 1,494,600 |
| 2021/12/30 | 3,376 | 3,396 | 3,358 | 3,383 | -13 | -0.4% | 781,800 |
| 2021/12/29 | 3,416 | 3,444 | 3,389 | 3,396 | -27 | -0.8% | 836,400 |
| 2021/12/28 | 3,407 | 3,444 | 3,399 | 3,423 | +45 | +1.3% | 1,044,400 |
| 2021/12/27 | 3,362 | 3,395 | 3,346 | 3,378 | +23 | +0.7% | 762,600 |
| 2021/12/24 | 3,383 | 3,391 | 3,342 | 3,355 | -8 | -0.2% | 677,300 |
| 2021/12/23 | 3,405 | 3,412 | 3,354 | 3,363 | +5 | +0.1% | 1,101,200 |
| 2021/12/22 | 3,389 | 3,409 | 3,351 | 3,358 | -8 | -0.2% | 844,400 |
| 2021/12/21 | 3,335 | 3,384 | 3,335 | 3,366 | +83 | +2.5% | 1,432,900 |
| 2021/12/20 | 3,380 | 3,401 | 3,280 | 3,283 | -117 | -3.4% | 1,991,700 |
| 2021/12/17 | 3,422 | 3,445 | 3,377 | 3,400 | -31 | -0.9% | 2,849,700 |
| 2021/12/16 | 3,442 | 3,451 | 3,399 | 3,431 | +30 | +0.9% | 1,197,300 |
| 2021/12/15 | 3,390 | 3,436 | 3,388 | 3,401 | ±0 | ±0% | 1,172,300 |
| 2021/12/14 | 3,436 | 3,481 | 3,386 | 3,401 | -24 | -0.7% | 1,547,400 |
| 2021/12/13 | 3,494 | 3,510 | 3,417 | 3,425 | -27 | -0.8% | 1,653,700 |
| 2021/12/10 | 3,464 | 3,532 | 3,448 | 3,452 | -82 | -2.3% | 2,436,400 |
| 2021/12/09 | 3,526 | 3,554 | 3,504 | 3,534 | +6 | +0.2% | 1,292,100 |
| 2021/12/08 | 3,469 | 3,573 | 3,430 | 3,528 | -116 | -3.2% | 2,524,600 |
| 2021/12/07 | 3,638 | 3,657 | 3,584 | 3,644 | +40 | +1.1% | 2,043,200 |
| 2021/12/06 | 3,580 | 3,621 | 3,539 | 3,604 | +17 | +0.5% | 727,100 |
| 2021/12/03 | 3,558 | 3,607 | 3,530 | 3,587 | +88 | +2.5% | 1,429,200 |
| 2021/12/02 | 3,490 | 3,535 | 3,478 | 3,499 | -44 | -1.2% | 1,280,900 |
| 2021/12/01 | 3,519 | 3,610 | 3,517 | 3,543 | +4 | +0.1% | 1,533,500 |
| 2021/11/30 | 3,602 | 3,649 | 3,539 | 3,539 | -12 | -0.3% | 2,430,000 |
| 2021/11/29 | 3,583 | 3,600 | 3,521 | 3,551 | -91 | -2.5% | 1,739,300 |
| 2021/11/26 | 3,752 | 3,764 | 3,614 | 3,642 | -157 | -4.1% | 1,359,200 |
| 2021/11/25 | 3,849 | 3,856 | 3,789 | 3,799 | -22 | -0.6% | 644,800 |
| 2021/11/24 | 3,888 | 3,956 | 3,816 | 3,821 | -66 | -1.7% | 884,800 |
| 2021/11/22 | 3,856 | 3,890 | 3,816 | 3,887 | +3 | +0.1% | 590,300 |
| 2021/11/19 | 3,874 | 3,898 | 3,835 | 3,884 | +6 | +0.2% | 668,400 |
| 2021/11/18 | 3,802 | 3,894 | 3,798 | 3,878 | +52 | +1.4% | 851,100 |
| 2021/11/17 | 3,906 | 3,925 | 3,817 | 3,826 | -76 | -1.9% | 989,200 |
| 2021/11/16 | 3,964 | 3,992 | 3,894 | 3,902 | -48 | -1.2% | 696,700 |
| 2021/11/15 | 3,995 | 4,013 | 3,941 | 3,950 | -46 | -1.2% | 789,600 |
| 2021/11/12 | 3,951 | 4,081 | 3,951 | 3,996 | +67 | +1.7% | 1,013,000 |
| 2021/11/11 | 3,931 | 3,983 | 3,901 | 3,929 | -35 | -0.9% | 724,300 |
| 2021/11/10 | 4,000 | 4,011 | 3,957 | 3,964 | -71 | -1.8% | 691,800 |
| 2021/11/09 | 4,119 | 4,153 | 4,029 | 4,035 | -76 | -1.8% | 762,900 |
| 2021/11/08 | 4,121 | 4,168 | 4,100 | 4,111 | +21 | +0.5% | 634,800 |
| 2021/11/05 | 4,133 | 4,133 | 4,070 | 4,090 | ±0 | ±0% | 678,900 |
| 2021/11/04 | 4,089 | 4,099 | 4,040 | 4,090 | +14 | +0.3% | 911,900 |
| 2021/11/02 | 4,110 | 4,151 | 4,049 | 4,076 | -104 | -2.5% | 1,111,300 |
| 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 |
801～
850
件表示中 / 3684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 | 535,100円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.18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 | 143,800円 | +9.1% | +3.2% | 2.09% | 16.41倍 | 1.27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 | 254,300円 | +4.3% | +5.3% | 1.69% | 18.10倍 | 1.28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 | 147,700円 | +9.9% | +6.3% | 3.86% | 10.42倍 | 1.35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 | 1,555,000円 | +5.7% | +13.1% | 4.05% | 12.26倍 | 2.29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
