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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,254 | 3,288 | 3,193 | 3,195 | +5 | +0.2% | 1,365,200 |
| 2021/01/06 | 3,089 | 3,201 | 3,080 | 3,190 | +121 | +3.9% | 1,256,400 |
| 2021/01/05 | 3,102 | 3,130 | 3,052 | 3,069 | -29 | -0.9% | 727,500 |
| 2021/01/04 | 3,174 | 3,180 | 3,064 | 3,098 | -83 | -2.6% | 940,300 |
| 2020/12/30 | 3,212 | 3,212 | 3,156 | 3,181 | -36 | -1.1% | 757,500 |
| 2020/12/29 | 3,193 | 3,222 | 3,143 | 3,217 | +57 | +1.8% | 1,004,100 |
| 2020/12/28 | 3,200 | 3,204 | 3,142 | 3,160 | -51 | -1.6% | 847,900 |
| 2020/12/25 | 3,201 | 3,227 | 3,191 | 3,211 | +43 | +1.4% | 456,000 |
| 2020/12/24 | 3,159 | 3,197 | 3,143 | 3,168 | +33 | +1.1% | 766,000 |
| 2020/12/23 | 3,170 | 3,174 | 3,090 | 3,135 | -40 | -1.3% | 1,402,000 |
| 2020/12/22 | 3,192 | 3,209 | 3,163 | 3,175 | -63 | -1.9% | 1,271,200 |
| 2020/12/21 | 3,336 | 3,352 | 3,213 | 3,238 | -111 | -3.3% | 1,569,400 |
| 2020/12/18 | 3,432 | 3,432 | 3,349 | 3,349 | -85 | -2.5% | 1,589,100 |
| 2020/12/17 | 3,441 | 3,482 | 3,427 | 3,434 | -65 | -1.9% | 940,800 |
| 2020/12/16 | 3,498 | 3,535 | 3,492 | 3,499 | +38 | +1.1% | 748,100 |
| 2020/12/15 | 3,452 | 3,469 | 3,426 | 3,461 | -34 | -1% | 500,500 |
| 2020/12/14 | 3,455 | 3,531 | 3,455 | 3,495 | +26 | +0.7% | 491,800 |
| 2020/12/11 | 3,497 | 3,508 | 3,433 | 3,469 | -9 | -0.3% | 1,066,000 |
| 2020/12/10 | 3,481 | 3,559 | 3,478 | 3,478 | -62 | -1.8% | 1,395,400 |
| 2020/12/09 | 3,538 | 3,569 | 3,529 | 3,540 | +1 | ±0% | 873,500 |
| 2020/12/08 | 3,514 | 3,555 | 3,508 | 3,539 | -9 | -0.3% | 649,600 |
| 2020/12/07 | 3,611 | 3,624 | 3,544 | 3,548 | -41 | -1.1% | 812,000 |
| 2020/12/04 | 3,650 | 3,662 | 3,583 | 3,589 | -68 | -1.9% | 889,200 |
| 2020/12/03 | 3,641 | 3,680 | 3,623 | 3,657 | +49 | +1.4% | 1,049,800 |
| 2020/12/02 | 3,553 | 3,628 | 3,503 | 3,608 | +61 | +1.7% | 1,523,800 |
| 2020/12/01 | 3,412 | 3,559 | 3,412 | 3,547 | +142 | +4.2% | 1,239,100 |
| 2020/11/30 | 3,505 | 3,533 | 3,405 | 3,405 | -154 | -4.3% | 1,520,200 |
| 2020/11/27 | 3,602 | 3,622 | 3,543 | 3,559 | +14 | +0.4% | 1,637,600 |
| 2020/11/26 | 3,483 | 3,549 | 3,478 | 3,545 | +20 | +0.6% | 951,200 |
| 2020/11/25 | 3,623 | 3,651 | 3,519 | 3,525 | -8 | -0.2% | 1,625,300 |
| 2020/11/24 | 3,474 | 3,555 | 3,464 | 3,533 | +155 | +4.6% | 1,607,100 |
| 2020/11/20 | 3,327 | 3,386 | 3,315 | 3,378 | +8 | +0.2% | 768,800 |
| 2020/11/19 | 3,308 | 3,385 | 3,295 | 3,370 | -6 | -0.2% | 902,900 |
| 2020/11/18 | 3,397 | 3,420 | 3,355 | 3,376 | -26 | -0.8% | 1,129,100 |
| 2020/11/17 | 3,351 | 3,416 | 3,302 | 3,402 | +102 | +3.1% | 1,637,500 |
| 2020/11/16 | 3,220 | 3,323 | 3,205 | 3,300 | +177 | +5.7% | 1,620,400 |
| 2020/11/13 | 3,165 | 3,228 | 3,117 | 3,123 | -197 | -5.9% | 2,084,400 |
| 2020/11/12 | 3,324 | 3,395 | 3,266 | 3,320 | -144 | -4.2% | 2,261,300 |
| 2020/11/11 | 3,398 | 3,478 | 3,365 | 3,464 | +136 | +4.1% | 1,915,800 |
| 2020/11/10 | 3,204 | 3,334 | 3,203 | 3,328 | +278 | +9.1% | 2,643,500 |
| 2020/11/09 | 3,030 | 3,071 | 2,980.5 | 3,050 | +44 | +1.5% | 1,243,300 |
| 2020/11/06 | 3,012 | 3,040 | 2,938.5 | 3,006 | +21 | +0.7% | 1,882,200 |
| 2020/11/05 | 2,952 | 2,989 | 2,906 | 2,985 | +45 | +1.5% | 1,073,200 |
| 2020/11/04 | 2,930.5 | 2,964 | 2,895 | 2,940 | +54 | +1.9% | 1,129,100 |
| 2020/11/02 | 2,810 | 2,891.5 | 2,810 | 2,886 | +99 | +3.6% | 797,600 |
| 2020/10/30 | 2,815 | 2,823 | 2,777.5 | 2,787 | -28.5 | -1% | 905,800 |
| 2020/10/29 | 2,772 | 2,816 | 2,748.5 | 2,815.5 | +2 | +0.1% | 1,201,300 |
| 2020/10/28 | 2,873.5 | 2,880 | 2,803.5 | 2,813.5 | -103.5 | -3.5% | 1,152,500 |
| 2020/10/27 | 2,944.5 | 2,946.5 | 2,894.5 | 2,917 | -52 | -1.8% | 761,600 |
| 2020/10/26 | 2,956 | 2,995.5 | 2,950 | 2,969 | +13.5 | +0.5% | 740,700 |
951～
1000
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
