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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 5,297 | 5,380 | 5,275 | 5,352 | -40 | -0.7% | 990,000 |
| 2025/01/31 | 5,498 | 5,513 | 5,296 | 5,392 | -63 | -1.2% | 1,406,600 |
| 2025/01/30 | 5,435 | 5,456 | 5,376 | 5,455 | -24 | -0.4% | 1,940,900 |
| 2025/01/29 | 5,399 | 5,479 | 5,346 | 5,479 | +84 | +1.6% | 1,690,400 |
| 2025/01/28 | 5,169 | 5,416 | 5,167 | 5,395 | +263 | +5.1% | 3,009,000 |
| 2025/01/27 | 5,153 | 5,168 | 5,046 | 5,132 | +73 | +1.4% | 1,093,800 |
| 2025/01/24 | 5,098 | 5,206 | 5,059 | 5,059 | +17 | +0.3% | 2,767,000 |
| 2025/01/23 | 4,889 | 5,062 | 4,874 | 5,042 | +134 | +2.7% | 1,941,200 |
| 2025/01/22 | 4,899 | 4,937 | 4,879 | 4,908 | -2 | ±0% | 1,218,000 |
| 2025/01/21 | 4,926 | 4,940 | 4,879 | 4,910 | -3 | -0.1% | 862,600 |
| 2025/01/20 | 4,896 | 4,943 | 4,877 | 4,913 | +64 | +1.3% | 1,165,500 |
| 2025/01/17 | 4,846 | 4,869 | 4,755 | 4,849 | -6 | -0.1% | 1,347,800 |
| 2025/01/16 | 4,841 | 4,904 | 4,819 | 4,855 | +55 | +1.1% | 1,556,600 |
| 2025/01/15 | 4,819 | 4,860 | 4,757 | 4,800 | +51 | +1.1% | 1,053,300 |
| 2025/01/14 | 4,872 | 4,912 | 4,732 | 4,749 | -126 | -2.6% | 1,566,300 |
| 2025/01/10 | 4,876 | 4,950 | 4,859 | 4,875 | -1 | ±0% | 1,803,300 |
| 2025/01/09 | 4,777 | 4,893 | 4,772 | 4,876 | +76 | +1.6% | 1,675,900 |
| 2025/01/08 | 4,835 | 4,839 | 4,783 | 4,800 | -89 | -1.8% | 1,874,600 |
| 2025/01/07 | 4,884 | 4,920 | 4,806 | 4,889 | -26 | -0.5% | 1,466,800 |
| 2025/01/06 | 4,922 | 5,013 | 4,879 | 4,915 | -25 | -0.5% | 1,164,900 |
| 2024/12/30 | 4,992 | 4,993 | 4,924 | 4,940 | -21 | -0.4% | 1,263,400 |
| 2024/12/27 | 4,920 | 4,973 | 4,892 | 4,961 | +78 | +1.6% | 1,147,400 |
| 2024/12/26 | 4,804 | 4,885 | 4,800 | 4,883 | +50 | +1% | 1,055,000 |
| 2024/12/25 | 4,798 | 4,833 | 4,745 | 4,833 | +33 | +0.7% | 1,059,300 |
| 2024/12/24 | 4,784 | 4,840 | 4,759 | 4,800 | -31 | -0.6% | 742,500 |
| 2024/12/23 | 4,843 | 4,867 | 4,790 | 4,831 | +50 | +1% | 1,483,600 |
| 2024/12/20 | 4,630 | 4,815 | 4,555 | 4,781 | +249 | +5.5% | 2,677,600 |
| 2024/12/19 | 4,553 | 4,603 | 4,510 | 4,532 | -161 | -3.4% | 1,748,400 |
| 2024/12/18 | 4,657 | 4,719 | 4,634 | 4,693 | +9 | +0.2% | 1,465,700 |
| 2024/12/17 | 4,780 | 4,935 | 4,672 | 4,684 | +39 | +0.8% | 2,434,200 |
| 2024/12/16 | 4,653 | 4,673 | 4,621 | 4,645 | +7 | +0.2% | 566,600 |
| 2024/12/13 | 4,637 | 4,684 | 4,577 | 4,638 | +2 | ±0% | 1,124,900 |
| 2024/12/12 | 4,625 | 4,668 | 4,615 | 4,636 | +15 | +0.3% | 924,700 |
| 2024/12/11 | 4,638 | 4,645 | 4,593 | 4,621 | +5 | +0.1% | 861,200 |
| 2024/12/10 | 4,700 | 4,705 | 4,616 | 4,616 | -27 | -0.6% | 760,700 |
| 2024/12/09 | 4,689 | 4,700 | 4,617 | 4,643 | -43 | -0.9% | 843,700 |
| 2024/12/06 | 4,710 | 4,749 | 4,679 | 4,686 | -41 | -0.9% | 659,700 |
| 2024/12/05 | 4,749 | 4,827 | 4,721 | 4,727 | -1 | ±0% | 1,037,500 |
| 2024/12/04 | 4,753 | 4,756 | 4,683 | 4,728 | -30 | -0.6% | 805,300 |
| 2024/12/03 | 4,666 | 4,782 | 4,657 | 4,758 | +84 | +1.8% | 1,028,100 |
| 2024/12/02 | 4,632 | 4,680 | 4,572 | 4,674 | +36 | +0.8% | 1,019,500 |
| 2024/11/29 | 4,569 | 4,655 | 4,562 | 4,638 | +65 | +1.4% | 1,226,900 |
| 2024/11/28 | 4,606 | 4,612 | 4,526 | 4,573 | +17 | +0.4% | 1,081,800 |
| 2024/11/27 | 4,474 | 4,584 | 4,447 | 4,556 | +72 | +1.6% | 1,386,600 |
| 2024/11/26 | 4,494 | 4,555 | 4,458 | 4,484 | +5 | +0.1% | 1,314,800 |
| 2024/11/25 | 4,609 | 4,635 | 4,479 | 4,479 | -88 | -1.9% | 3,612,000 |
| 2024/11/22 | 4,530 | 4,595 | 4,508 | 4,567 | +45 | +1% | 993,900 |
| 2024/11/21 | 4,616 | 4,649 | 4,522 | 4,522 | -161 | -3.4% | 1,977,900 |
| 2024/11/20 | 4,627 | 4,731 | 4,617 | 4,683 | +55 | +1.2% | 1,248,600 |
| 2024/11/19 | 4,604 | 4,648 | 4,584 | 4,628 | +72 | +1.6% | 1,068,700 |
51～
100
件表示中 / 3682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 | 542,900円 | +4.4% | +5.5% | 1.29% | 13.38倍 | 1.19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 | 141,400円 | +9.1% | +3.2% | 2.12% | 16.14倍 | 1.24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 | 249,700円 | +4.3% | +5.3% | 1.72% | 17.78倍 | 1.25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 | 147,800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 | 1,561,500円 | +5.7% | +13.1% | 4.03% | 12.32倍 | 2.30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
