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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,831 | 3,834 | 3,662 | 3,670 | -184 | -4.8% | 1,788,400 |
| 2021/02/25 | 3,849 | 3,864 | 3,795 | 3,854 | +36 | +0.9% | 1,064,100 |
| 2021/02/24 | 3,744 | 3,852 | 3,718 | 3,818 | +143 | +3.9% | 1,351,100 |
| 2021/02/22 | 3,688 | 3,731 | 3,673 | 3,675 | +63 | +1.7% | 822,400 |
| 2021/02/19 | 3,608 | 3,647 | 3,572 | 3,612 | +29 | +0.8% | 1,120,900 |
| 2021/02/18 | 3,630 | 3,645 | 3,567 | 3,583 | -41 | -1.1% | 1,144,400 |
| 2021/02/17 | 3,717 | 3,748 | 3,624 | 3,624 | -84 | -2.3% | 1,166,900 |
| 2021/02/16 | 3,668 | 3,742 | 3,668 | 3,708 | +72 | +2% | 1,616,100 |
| 2021/02/15 | 3,700 | 3,700 | 3,574 | 3,636 | +8 | +0.2% | 1,251,400 |
| 2021/02/12 | 3,619 | 3,670 | 3,599 | 3,628 | +20 | +0.6% | 1,192,200 |
| 2021/02/10 | 3,520 | 3,610 | 3,490 | 3,608 | +86 | +2.4% | 960,300 |
| 2021/02/09 | 3,566 | 3,588 | 3,500 | 3,522 | -79 | -2.2% | 1,154,300 |
| 2021/02/08 | 3,485 | 3,625 | 3,472 | 3,601 | +144 | +4.2% | 1,407,600 |
| 2021/02/05 | 3,421 | 3,500 | 3,409 | 3,457 | +82 | +2.4% | 1,298,800 |
| 2021/02/04 | 3,404 | 3,459 | 3,358 | 3,375 | -27 | -0.8% | 1,436,000 |
| 2021/02/03 | 3,210 | 3,402 | 3,203 | 3,402 | +199 | +6.2% | 1,391,100 |
| 2021/02/02 | 3,153 | 3,203 | 3,146 | 3,203 | +59 | +1.9% | 773,300 |
| 2021/02/01 | 3,157 | 3,205 | 3,139 | 3,144 | -15 | -0.5% | 847,900 |
| 2021/01/29 | 3,149 | 3,179 | 3,114 | 3,159 | +40 | +1.3% | 1,400,300 |
| 2021/01/28 | 3,076 | 3,122 | 3,047 | 3,119 | -11 | -0.4% | 1,593,000 |
| 2021/01/27 | 3,092 | 3,137 | 3,080 | 3,130 | +52 | +1.7% | 904,800 |
| 2021/01/26 | 3,070 | 3,088 | 3,041 | 3,078 | -11 | -0.4% | 540,300 |
| 2021/01/25 | 3,052 | 3,092 | 3,040 | 3,089 | +43 | +1.4% | 663,800 |
| 2021/01/22 | 3,035 | 3,071 | 3,014 | 3,046 | -12 | -0.4% | 788,200 |
| 2021/01/21 | 3,100 | 3,125 | 3,050 | 3,058 | -7 | -0.2% | 884,900 |
| 2021/01/20 | 3,087 | 3,104 | 3,042 | 3,065 | -40 | -1.3% | 858,600 |
| 2021/01/19 | 3,072 | 3,116 | 3,065 | 3,105 | +46 | +1.5% | 764,600 |
| 2021/01/18 | 3,071 | 3,074 | 3,023 | 3,059 | -40 | -1.3% | 845,500 |
| 2021/01/15 | 3,137 | 3,148 | 3,099 | 3,099 | -41 | -1.3% | 849,100 |
| 2021/01/14 | 3,114 | 3,169 | 3,108 | 3,140 | +21 | +0.7% | 1,010,600 |
| 2021/01/13 | 3,148 | 3,152 | 3,076 | 3,119 | -43 | -1.4% | 1,070,100 |
| 2021/01/12 | 3,147 | 3,185 | 3,126 | 3,162 | -7 | -0.2% | 917,000 |
| 2021/01/08 | 3,202 | 3,202 | 3,127 | 3,169 | -26 | -0.8% | 1,534,200 |
| 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 |
1101～
1150
件表示中 / 3769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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 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
