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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
