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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,428 | 3,438 | 3,382 | 3,390 | -56 | -1.6% | 741,800 |
| 2021/08/18 | 3,437 | 3,480 | 3,422 | 3,446 | -16 | -0.5% | 637,400 |
| 2021/08/17 | 3,520 | 3,525 | 3,453 | 3,462 | -48 | -1.4% | 617,300 |
| 2021/08/16 | 3,561 | 3,588 | 3,486 | 3,510 | -108 | -3% | 798,800 |
| 2021/08/13 | 3,652 | 3,678 | 3,600 | 3,618 | -84 | -2.3% | 1,096,100 |
| 2021/08/12 | 3,728 | 3,761 | 3,701 | 3,702 | +14 | +0.4% | 883,900 |
| 2021/08/11 | 3,639 | 3,715 | 3,633 | 3,688 | +107 | +3% | 850,400 |
| 2021/08/10 | 3,595 | 3,639 | 3,564 | 3,581 | -12 | -0.3% | 821,100 |
| 2021/08/06 | 3,544 | 3,596 | 3,527 | 3,593 | +53 | +1.5% | 656,600 |
| 2021/08/05 | 3,508 | 3,565 | 3,495 | 3,540 | +3 | +0.1% | 444,400 |
| 2021/08/04 | 3,555 | 3,571 | 3,528 | 3,537 | -23 | -0.6% | 435,700 |
| 2021/08/03 | 3,572 | 3,607 | 3,541 | 3,560 | -26 | -0.7% | 493,500 |
| 2021/08/02 | 3,561 | 3,603 | 3,537 | 3,586 | +34 | +1% | 995,200 |
| 2021/07/30 | 3,575 | 3,589 | 3,548 | 3,552 | -47 | -1.3% | 701,000 |
| 2021/07/29 | 3,587 | 3,628 | 3,579 | 3,599 | -14 | -0.4% | 793,700 |
| 2021/07/28 | 3,636 | 3,682 | 3,577 | 3,613 | -59 | -1.6% | 1,239,200 |
| 2021/07/27 | 3,670 | 3,695 | 3,651 | 3,672 | +30 | +0.8% | 1,134,800 |
| 2021/07/26 | 3,712 | 3,739 | 3,635 | 3,642 | ±0 | ±0% | 1,375,500 |
| 2021/07/21 | 3,659 | 3,714 | 3,632 | 3,642 | +32 | +0.9% | 725,800 |
| 2021/07/20 | 3,619 | 3,653 | 3,577 | 3,610 | -91 | -2.5% | 1,056,100 |
| 2021/07/19 | 3,719 | 3,726 | 3,666 | 3,701 | -48 | -1.3% | 1,387,500 |
| 2021/07/16 | 3,769 | 3,793 | 3,726 | 3,749 | -29 | -0.8% | 1,146,000 |
| 2021/07/15 | 3,830 | 3,846 | 3,769 | 3,778 | -52 | -1.4% | 752,500 |
| 2021/07/14 | 3,830 | 3,854 | 3,819 | 3,830 | -59 | -1.5% | 762,100 |
| 2021/07/13 | 3,873 | 3,907 | 3,859 | 3,889 | +47 | +1.2% | 923,800 |
| 2021/07/12 | 3,892 | 3,900 | 3,825 | 3,842 | +66 | +1.7% | 1,521,400 |
| 2021/07/09 | 3,779 | 3,837 | 3,745 | 3,776 | -99 | -2.6% | 2,725,100 |
| 2021/07/08 | 3,892 | 3,923 | 3,873 | 3,875 | -37 | -0.9% | 1,197,800 |
| 2021/07/07 | 3,872 | 3,936 | 3,858 | 3,912 | -30 | -0.8% | 592,700 |
| 2021/07/06 | 3,969 | 3,969 | 3,929 | 3,942 | -3 | -0.1% | 374,900 |
| 2021/07/05 | 3,938 | 3,979 | 3,930 | 3,945 | -5 | -0.1% | 454,300 |
| 2021/07/02 | 3,951 | 4,004 | 3,932 | 3,950 | +27 | +0.7% | 660,700 |
| 2021/07/01 | 3,959 | 3,972 | 3,909 | 3,923 | -47 | -1.2% | 613,800 |
| 2021/06/30 | 4,010 | 4,044 | 3,968 | 3,970 | -28 | -0.7% | 681,900 |
| 2021/06/29 | 4,007 | 4,021 | 3,979 | 3,998 | -68 | -1.7% | 675,400 |
| 2021/06/28 | 4,070 | 4,097 | 4,042 | 4,066 | -12 | -0.3% | 546,100 |
| 2021/06/25 | 4,104 | 4,130 | 4,076 | 4,078 | +44 | +1.1% | 510,800 |
| 2021/06/24 | 4,017 | 4,051 | 3,997 | 4,034 | -37 | -0.9% | 588,400 |
| 2021/06/23 | 4,102 | 4,134 | 4,071 | 4,071 | -63 | -1.5% | 690,400 |
| 2021/06/22 | 4,050 | 4,143 | 4,046 | 4,134 | +208 | +5.3% | 1,036,900 |
| 2021/06/21 | 3,985 | 3,985 | 3,863 | 3,926 | -122 | -3% | 1,370,600 |
| 2021/06/18 | 4,149 | 4,164 | 4,027 | 4,048 | -101 | -2.4% | 3,163,200 |
| 2021/06/17 | 4,200 | 4,222 | 4,125 | 4,149 | +6 | +0.1% | 886,400 |
| 2021/06/16 | 4,161 | 4,222 | 4,142 | 4,143 | -32 | -0.8% | 1,137,700 |
| 2021/06/15 | 4,083 | 4,190 | 4,080 | 4,175 | +134 | +3.3% | 1,373,200 |
| 2021/06/14 | 4,169 | 4,169 | 4,038 | 4,041 | +6 | +0.1% | 627,700 |
| 2021/06/11 | 4,090 | 4,094 | 4,025 | 4,035 | -55 | -1.3% | 1,733,000 |
| 2021/06/10 | 4,122 | 4,170 | 4,078 | 4,090 | -40 | -1% | 1,326,100 |
| 2021/06/09 | 3,949 | 4,168 | 3,936 | 4,130 | +290 | +7.6% | 2,062,800 |
| 2021/06/08 | 3,815 | 3,847 | 3,805 | 3,840 | +20 | +0.5% | 569,700 |
801～
850
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
