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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,677 | 4,759 | 4,675 | 4,686 | -23 | -0.5% | 863,900 |
| 2024/09/05 | 4,655 | 4,810 | 4,630 | 4,709 | -59 | -1.2% | 945,200 |
| 2024/09/04 | 4,752 | 4,802 | 4,701 | 4,768 | -194 | -3.9% | 1,062,300 |
| 2024/09/03 | 4,960 | 5,019 | 4,959 | 4,962 | +5 | +0.1% | 631,400 |
| 2024/09/02 | 5,025 | 5,040 | 4,910 | 4,957 | -8 | -0.2% | 923,600 |
| 2024/08/30 | 4,859 | 4,978 | 4,843 | 4,965 | +62 | +1.3% | 1,361,600 |
| 2024/08/29 | 4,957 | 4,974 | 4,864 | 4,903 | -29 | -0.6% | 700,300 |
| 2024/08/28 | 4,895 | 4,967 | 4,867 | 4,932 | +17 | +0.3% | 516,700 |
| 2024/08/27 | 4,884 | 4,935 | 4,845 | 4,915 | +3 | +0.1% | 733,800 |
| 2024/08/26 | 4,805 | 4,912 | 4,802 | 4,912 | +121 | +2.5% | 870,400 |
| 2024/08/23 | 4,773 | 4,843 | 4,738 | 4,791 | +21 | +0.4% | 685,500 |
| 2024/08/22 | 4,791 | 4,848 | 4,733 | 4,770 | +11 | +0.2% | 740,600 |
| 2024/08/21 | 4,738 | 4,809 | 4,730 | 4,759 | -49 | -1% | 543,100 |
| 2024/08/20 | 4,884 | 4,884 | 4,767 | 4,808 | +54 | +1.1% | 1,223,100 |
| 2024/08/19 | 4,765 | 4,838 | 4,724 | 4,754 | -46 | -1% | 826,300 |
| 2024/08/16 | 4,711 | 4,828 | 4,699 | 4,800 | +187 | +4.1% | 1,086,700 |
| 2024/08/15 | 4,653 | 4,695 | 4,608 | 4,613 | -47 | -1% | 668,700 |
| 2024/08/14 | 4,621 | 4,711 | 4,553 | 4,660 | +109 | +2.4% | 1,423,900 |
| 2024/08/13 | 4,448 | 4,589 | 4,397 | 4,551 | +176 | +4% | 1,470,700 |
| 2024/08/09 | 4,485 | 4,493 | 4,307 | 4,375 | -25 | -0.6% | 2,841,500 |
| 2024/08/08 | 4,311 | 4,542 | 4,291 | 4,400 | -51 | -1.1% | 1,760,100 |
| 2024/08/07 | 4,214 | 4,597 | 4,161 | 4,451 | +65 | +1.5% | 3,053,900 |
| 2024/08/06 | 4,067 | 4,394 | 4,060 | 4,386 | +669 | +18% | 3,113,100 |
| 2024/08/05 | 4,030 | 4,165 | 3,692 | 3,717 | -648 | -14.8% | 2,541,100 |
| 2024/08/02 | 4,546 | 4,546 | 4,343 | 4,365 | -180 | -4% | 1,744,500 |
| 2024/08/01 | 4,763 | 4,789 | 4,452 | 4,545 | -458 | -9.2% | 2,746,300 |
| 2024/07/31 | 4,915 | 5,019 | 4,900 | 5,003 | -12 | -0.2% | 1,400,100 |
| 2024/07/30 | 5,025 | 5,084 | 4,982 | 5,015 | +38 | +0.8% | 943,200 |
| 2024/07/29 | 4,900 | 5,041 | 4,851 | 4,977 | +186 | +3.9% | 1,112,100 |
| 2024/07/26 | 4,802 | 4,882 | 4,755 | 4,791 | +4 | +0.1% | 1,073,000 |
| 2024/07/25 | 4,750 | 4,813 | 4,676 | 4,787 | -33 | -0.7% | 1,202,700 |
| 2024/07/24 | 4,975 | 4,983 | 4,812 | 4,820 | -195 | -3.9% | 928,300 |
| 2024/07/23 | 5,002 | 5,076 | 4,990 | 5,015 | +7 | +0.1% | 495,600 |
| 2024/07/22 | 5,023 | 5,055 | 4,987 | 5,008 | -15 | -0.3% | 673,300 |
| 2024/07/19 | 5,100 | 5,102 | 4,971 | 5,023 | -51 | -1% | 901,600 |
| 2024/07/18 | 5,057 | 5,155 | 5,051 | 5,074 | -64 | -1.2% | 1,113,400 |
| 2024/07/17 | 5,085 | 5,180 | 5,044 | 5,138 | +125 | +2.5% | 1,039,600 |
| 2024/07/16 | 5,049 | 5,072 | 4,963 | 5,013 | -73 | -1.4% | 943,100 |
| 2024/07/12 | 4,908 | 5,171 | 4,870 | 5,086 | +190 | +3.9% | 2,499,900 |
| 2024/07/11 | 4,912 | 4,920 | 4,848 | 4,896 | +41 | +0.8% | 1,311,800 |
| 2024/07/10 | 4,950 | 4,963 | 4,853 | 4,855 | -124 | -2.5% | 1,341,900 |
| 2024/07/09 | 4,989 | 5,023 | 4,924 | 4,979 | -31 | -0.6% | 1,154,600 |
| 2024/07/08 | 5,024 | 5,050 | 4,958 | 5,010 | -22 | -0.4% | 1,055,700 |
| 2024/07/05 | 5,063 | 5,097 | 4,994 | 5,032 | +39 | +0.8% | 1,276,300 |
| 2024/07/04 | 4,936 | 5,031 | 4,928 | 4,993 | +102 | +2.1% | 1,288,300 |
| 2024/07/03 | 4,895 | 4,923 | 4,826 | 4,891 | +38 | +0.8% | 1,001,100 |
| 2024/07/02 | 4,803 | 4,866 | 4,760 | 4,853 | +70 | +1.5% | 996,700 |
| 2024/07/01 | 4,839 | 4,899 | 4,757 | 4,783 | +62 | +1.3% | 1,038,500 |
| 2024/06/28 | 4,720 | 4,737 | 4,661 | 4,721 | +44 | +0.9% | 1,545,900 |
| 2024/06/27 | 4,700 | 4,706 | 4,648 | 4,677 | -43 | -0.9% | 822,300 |
51～
100
件表示中 / 3585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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 124,500円 | +9.1% | -2.9% | 2.41% | 14.69倍 | 1.10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 | 209,000円 | +6.1% | +4.5% | 2.06% | 15.06倍 | 1.05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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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
