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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,668 | 2,705 | 2,501.5 | 2,571 | -397 | -13.4% | 4,764,300 |
| 2020/03/12 | 2,988 | 3,030 | 2,884.5 | 2,968 | -90 | -2.9% | 3,721,500 |
| 2020/03/11 | 3,138 | 3,168 | 3,052 | 3,058 | -72 | -2.3% | 2,379,700 |
| 2020/03/10 | 3,050 | 3,155 | 2,932.5 | 3,130 | +118 | +3.9% | 3,714,700 |
| 2020/03/09 | 3,151 | 3,175 | 2,995.5 | 3,012 | -216 | -6.7% | 2,403,900 |
| 2020/03/06 | 3,315 | 3,315 | 3,208 | 3,228 | -129 | -3.8% | 2,050,700 |
| 2020/03/05 | 3,400 | 3,402 | 3,344 | 3,357 | -39 | -1.1% | 2,201,400 |
| 2020/03/04 | 3,297 | 3,418 | 3,288 | 3,396 | +100 | +3% | 2,134,900 |
| 2020/03/03 | 3,422 | 3,448 | 3,296 | 3,296 | -76 | -2.3% | 2,039,300 |
| 2020/03/02 | 3,339 | 3,436 | 3,307 | 3,372 | ±0 | ±0% | 3,084,600 |
| 2020/02/28 | 3,493 | 3,504 | 3,341 | 3,372 | -212 | -5.9% | 3,166,500 |
| 2020/02/27 | 3,696 | 3,717 | 3,578 | 3,584 | -124 | -3.3% | 2,326,200 |
| 2020/02/26 | 3,775 | 3,779 | 3,678 | 3,708 | -105 | -2.8% | 2,560,100 |
| 2020/02/25 | 3,782 | 3,843 | 3,758 | 3,813 | -39 | -1% | 3,075,900 |
| 2020/02/21 | 3,986 | 3,996 | 3,852 | 3,852 | -138 | -3.5% | 2,477,200 |
| 2020/02/20 | 4,071 | 4,093 | 3,983 | 3,990 | -97 | -2.4% | 3,027,400 |
| 2020/02/19 | 4,120 | 4,129 | 4,082 | 4,087 | +4 | +0.1% | 1,106,100 |
| 2020/02/18 | 4,122 | 4,139 | 4,077 | 4,083 | -28 | -0.7% | 1,514,700 |
| 2020/02/17 | 4,166 | 4,175 | 4,084 | 4,111 | -102 | -2.4% | 2,163,400 |
| 2020/02/14 | 4,207 | 4,226 | 4,197 | 4,213 | -21 | -0.5% | 2,828,200 |
| 2020/02/13 | 4,193 | 4,236 | 4,193 | 4,234 | +12 | +0.3% | 1,523,000 |
| 2020/02/12 | 4,202 | 4,231 | 4,193 | 4,222 | +13 | +0.3% | 1,754,200 |
| 2020/02/10 | 4,180 | 4,213 | 4,179 | 4,209 | ±0 | ±0% | 1,249,800 |
| 2020/02/07 | 4,150 | 4,211 | 4,142 | 4,209 | +41 | +1% | 1,472,200 |
| 2020/02/06 | 4,169 | 4,185 | 4,144 | 4,168 | +64 | +1.6% | 1,644,100 |
| 2020/02/05 | 4,101 | 4,113 | 4,077 | 4,104 | +14 | +0.3% | 953,500 |
| 2020/02/04 | 4,065 | 4,112 | 4,058 | 4,090 | +39 | +1% | 1,647,200 |
| 2020/02/03 | 4,026 | 4,083 | 4,013 | 4,051 | +1 | ±0% | 1,618,900 |
| 2020/01/31 | 4,043 | 4,064 | 4,018 | 4,050 | +77 | +1.9% | 2,457,900 |
| 2020/01/30 | 3,954 | 3,980 | 3,943 | 3,973 | +14 | +0.4% | 1,652,400 |
| 2020/01/29 | 3,953 | 3,980 | 3,935 | 3,959 | +30 | +0.8% | 1,124,200 |
| 2020/01/28 | 3,936 | 3,958 | 3,909 | 3,929 | -34 | -0.9% | 1,317,100 |
| 2020/01/27 | 3,842 | 3,977 | 3,830 | 3,963 | +93 | +2.4% | 2,299,000 |
| 2020/01/24 | 3,826 | 3,871 | 3,813 | 3,870 | +58 | +1.5% | 1,189,500 |
| 2020/01/23 | 3,800 | 3,820 | 3,790 | 3,812 | -26 | -0.7% | 987,300 |
| 2020/01/22 | 3,836 | 3,867 | 3,830 | 3,838 | +16 | +0.4% | 725,500 |
| 2020/01/21 | 3,815 | 3,832 | 3,805 | 3,822 | -26 | -0.7% | 900,000 |
| 2020/01/20 | 3,820 | 3,869 | 3,819 | 3,848 | +27 | +0.7% | 559,200 |
| 2020/01/17 | 3,809 | 3,839 | 3,805 | 3,821 | +17 | +0.4% | 1,038,500 |
| 2020/01/16 | 3,814 | 3,823 | 3,787 | 3,804 | +14 | +0.4% | 588,600 |
| 2020/01/15 | 3,797 | 3,808 | 3,778 | 3,790 | -40 | -1% | 1,021,000 |
| 2020/01/14 | 3,855 | 3,858 | 3,819 | 3,830 | -4 | -0.1% | 1,101,500 |
| 2020/01/10 | 3,834 | 3,863 | 3,825 | 3,834 | +19 | +0.5% | 718,200 |
| 2020/01/09 | 3,802 | 3,825 | 3,790 | 3,815 | +29 | +0.8% | 989,700 |
| 2020/01/08 | 3,795 | 3,817 | 3,773 | 3,786 | -79 | -2% | 1,243,500 |
| 2020/01/07 | 3,798 | 3,867 | 3,793 | 3,865 | +84 | +2.2% | 1,492,200 |
| 2020/01/06 | 3,827 | 3,841 | 3,776 | 3,781 | -31 | -0.8% | 1,240,000 |
| 2019/12/30 | 3,852 | 3,857 | 3,802 | 3,812 | -37 | -1% | 1,310,200 |
| 2019/12/27 | 3,855 | 3,875 | 3,849 | 3,849 | +3 | +0.1% | 788,400 |
| 2019/12/26 | 3,823 | 3,847 | 3,823 | 3,846 | +13 | +0.3% | 414,700 |
1151～
1200
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
