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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,959 | 3,980 | 3,945 | 3,980 | +45 | +1.1% | 888,900 |
| 2019/07/29 | 3,938 | 3,949 | 3,912 | 3,935 | +3 | +0.1% | 435,200 |
| 2019/07/26 | 3,930 | 3,953 | 3,920 | 3,932 | -19 | -0.5% | 450,500 |
| 2019/07/25 | 3,974 | 3,981 | 3,950 | 3,951 | -22 | -0.6% | 653,700 |
| 2019/07/24 | 4,023 | 4,036 | 3,964 | 3,973 | -55 | -1.4% | 1,063,700 |
| 2019/07/23 | 3,965 | 4,060 | 3,950 | 4,028 | +52 | +1.3% | 1,034,100 |
| 2019/07/22 | 4,015 | 4,034 | 3,953 | 3,976 | -55 | -1.4% | 1,019,700 |
| 2019/07/19 | 3,986 | 4,062 | 3,952 | 4,031 | +32 | +0.8% | 1,444,500 |
| 2019/07/18 | 4,015 | 4,016 | 3,981 | 3,999 | +1 | ±0% | 1,415,500 |
| 2019/07/17 | 3,960 | 4,012 | 3,960 | 3,998 | +31 | +0.8% | 859,000 |
| 2019/07/16 | 3,967 | 3,975 | 3,925 | 3,967 | -18 | -0.5% | 803,000 |
| 2019/07/12 | 4,009 | 4,010 | 3,958 | 3,985 | -2 | -0.1% | 682,000 |
| 2019/07/11 | 4,008 | 4,024 | 3,980 | 3,987 | +4 | +0.1% | 713,200 |
| 2019/07/10 | 3,958 | 4,009 | 3,949 | 3,983 | +9 | +0.2% | 1,026,200 |
| 2019/07/09 | 3,980 | 4,012 | 3,962 | 3,974 | -17 | -0.4% | 893,800 |
| 2019/07/08 | 4,016 | 4,031 | 3,982 | 3,991 | -45 | -1.1% | 1,230,000 |
| 2019/07/05 | 4,020 | 4,046 | 4,010 | 4,036 | +30 | +0.7% | 644,200 |
| 2019/07/04 | 4,014 | 4,043 | 4,002 | 4,006 | +20 | +0.5% | 623,800 |
| 2019/07/03 | 3,944 | 3,987 | 3,922 | 3,986 | +24 | +0.6% | 965,100 |
| 2019/07/02 | 3,951 | 3,985 | 3,945 | 3,962 | -4 | -0.1% | 895,600 |
| 2019/07/01 | 3,926 | 3,969 | 3,917 | 3,966 | +118 | +3.1% | 1,415,200 |
| 2019/06/28 | 3,900 | 3,904 | 3,841 | 3,848 | -54 | -1.4% | 1,504,100 |
| 2019/06/27 | 3,891 | 3,902 | 3,853 | 3,902 | ±0 | ±0% | 1,053,500 |
| 2019/06/26 | 3,916 | 3,921 | 3,879 | 3,902 | -43 | -1.1% | 948,000 |
| 2019/06/25 | 3,915 | 3,953 | 3,873 | 3,945 | -30 | -0.8% | 1,244,700 |
| 2019/06/24 | 4,022 | 4,029 | 3,958 | 3,975 | -64 | -1.6% | 961,500 |
| 2019/06/21 | 4,141 | 4,146 | 4,038 | 4,039 | -107 | -2.6% | 1,857,000 |
| 2019/06/20 | 4,112 | 4,182 | 4,095 | 4,146 | +60 | +1.5% | 1,312,200 |
| 2019/06/19 | 4,065 | 4,093 | 4,055 | 4,086 | +61 | +1.5% | 918,300 |
| 2019/06/18 | 4,058 | 4,077 | 4,006 | 4,025 | -29 | -0.7% | 677,300 |
| 2019/06/17 | 4,060 | 4,083 | 4,047 | 4,054 | -13 | -0.3% | 702,100 |
| 2019/06/14 | 4,043 | 4,087 | 4,031 | 4,067 | +29 | +0.7% | 1,759,300 |
| 2019/06/13 | 4,038 | 4,067 | 4,022 | 4,038 | -17 | -0.4% | 1,056,100 |
| 2019/06/12 | 4,115 | 4,125 | 4,051 | 4,055 | -61 | -1.5% | 1,156,100 |
| 2019/06/11 | 4,122 | 4,133 | 4,108 | 4,116 | -35 | -0.8% | 777,800 |
| 2019/06/10 | 4,133 | 4,167 | 4,108 | 4,151 | +58 | +1.4% | 1,479,300 |
| 2019/06/07 | 4,112 | 4,128 | 4,076 | 4,093 | -6 | -0.1% | 1,037,200 |
| 2019/06/06 | 4,085 | 4,114 | 4,052 | 4,099 | -5 | -0.1% | 810,200 |
| 2019/06/05 | 4,079 | 4,150 | 4,075 | 4,104 | +53 | +1.3% | 1,378,700 |
| 2019/06/04 | 4,061 | 4,069 | 4,020 | 4,051 | -3 | -0.1% | 1,197,500 |
| 2019/06/03 | 3,964 | 4,054 | 3,959 | 4,054 | +47 | +1.2% | 1,120,500 |
| 2019/05/31 | 4,005 | 4,076 | 3,980 | 4,007 | -17 | -0.4% | 1,867,800 |
| 2019/05/30 | 4,048 | 4,057 | 3,998 | 4,024 | -72 | -1.8% | 1,493,800 |
| 2019/05/29 | 4,101 | 4,120 | 4,069 | 4,096 | -34 | -0.8% | 1,194,900 |
| 2019/05/28 | 4,150 | 4,178 | 4,126 | 4,130 | -27 | -0.6% | 2,974,400 |
| 2019/05/27 | 4,178 | 4,185 | 4,151 | 4,157 | ±0 | ±0% | 528,200 |
| 2019/05/24 | 4,125 | 4,172 | 4,083 | 4,157 | +9 | +0.2% | 1,194,500 |
| 2019/05/23 | 4,190 | 4,220 | 4,132 | 4,148 | -42 | -1% | 1,345,900 |
| 2019/05/22 | 4,178 | 4,203 | 4,139 | 4,190 | +21 | +0.5% | 1,858,900 |
| 2019/05/21 | 4,185 | 4,216 | 4,156 | 4,169 | -23 | -0.5% | 1,462,800 |
1301～
1350
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
