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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 3,835 | 3,861 | 3,825 | 3,839 | +25 | +0.7% | 804,600 |
| 2019/11/29 | 3,840 | 3,848 | 3,811 | 3,814 | -26 | -0.7% | 1,060,600 |
| 2019/11/28 | 3,845 | 3,845 | 3,821 | 3,840 | +6 | +0.2% | 639,200 |
| 2019/11/27 | 3,864 | 3,873 | 3,831 | 3,834 | -17 | -0.4% | 930,500 |
| 2019/11/26 | 3,869 | 3,883 | 3,838 | 3,851 | -14 | -0.4% | 1,168,200 |
| 2019/11/25 | 3,856 | 3,875 | 3,850 | 3,865 | +17 | +0.4% | 662,100 |
| 2019/11/22 | 3,864 | 3,876 | 3,840 | 3,848 | -10 | -0.3% | 1,024,200 |
| 2019/11/21 | 3,820 | 3,858 | 3,804 | 3,858 | +30 | +0.8% | 1,149,700 |
| 2019/11/20 | 3,858 | 3,882 | 3,819 | 3,828 | -9 | -0.2% | 1,343,100 |
| 2019/11/19 | 3,803 | 3,855 | 3,802 | 3,837 | +22 | +0.6% | 1,074,500 |
| 2019/11/18 | 3,827 | 3,854 | 3,804 | 3,815 | -11 | -0.3% | 1,252,000 |
| 2019/11/15 | 3,865 | 3,888 | 3,823 | 3,826 | -31 | -0.8% | 1,661,400 |
| 2019/11/14 | 3,949 | 3,962 | 3,849 | 3,857 | -67 | -1.7% | 1,900,000 |
| 2019/11/13 | 3,980 | 3,992 | 3,854 | 3,924 | -89 | -2.2% | 2,138,000 |
| 2019/11/12 | 4,005 | 4,046 | 3,983 | 4,013 | +34 | +0.9% | 1,280,700 |
| 2019/11/11 | 3,992 | 4,002 | 3,974 | 3,979 | +10 | +0.3% | 1,089,800 |
| 2019/11/08 | 4,022 | 4,024 | 3,957 | 3,969 | +17 | +0.4% | 1,715,200 |
| 2019/11/07 | 3,971 | 3,997 | 3,931 | 3,952 | -30 | -0.8% | 1,303,700 |
| 2019/11/06 | 4,014 | 4,037 | 3,975 | 3,982 | +42 | +1.1% | 1,303,200 |
| 2019/11/05 | 3,909 | 3,955 | 3,892 | 3,940 | +1 | ±0% | 1,381,500 |
| 2019/11/01 | 3,944 | 3,978 | 3,923 | 3,939 | -4 | -0.1% | 951,800 |
| 2019/10/31 | 3,890 | 3,957 | 3,875 | 3,943 | +80 | +2.1% | 2,458,100 |
| 2019/10/30 | 3,907 | 3,925 | 3,858 | 3,863 | -48 | -1.2% | 2,010,400 |
| 2019/10/29 | 3,901 | 3,945 | 3,900 | 3,911 | -1 | ±0% | 1,327,700 |
| 2019/10/28 | 3,947 | 3,948 | 3,891 | 3,912 | -67 | -1.7% | 1,402,700 |
| 2019/10/25 | 4,016 | 4,023 | 3,955 | 3,979 | -28 | -0.7% | 1,204,700 |
| 2019/10/24 | 4,053 | 4,055 | 4,002 | 4,007 | -26 | -0.6% | 1,027,200 |
| 2019/10/23 | 4,098 | 4,098 | 4,019 | 4,033 | -36 | -0.9% | 1,099,300 |
| 2019/10/21 | 4,049 | 4,081 | 4,022 | 4,069 | +34 | +0.8% | 758,400 |
| 2019/10/18 | 4,012 | 4,060 | 4,008 | 4,035 | +34 | +0.8% | 1,084,500 |
| 2019/10/17 | 4,012 | 4,052 | 3,999 | 4,001 | +10 | +0.3% | 1,149,600 |
| 2019/10/16 | 4,000 | 4,001 | 3,967 | 3,991 | +18 | +0.5% | 1,082,200 |
| 2019/10/15 | 4,005 | 4,007 | 3,953 | 3,973 | +43 | +1.1% | 1,179,200 |
| 2019/10/11 | 3,960 | 3,961 | 3,897 | 3,930 | -15 | -0.4% | 1,462,700 |
| 2019/10/10 | 3,958 | 3,959 | 3,908 | 3,945 | -36 | -0.9% | 1,046,700 |
| 2019/10/09 | 3,956 | 3,992 | 3,952 | 3,981 | +11 | +0.3% | 1,023,800 |
| 2019/10/08 | 3,992 | 3,997 | 3,939 | 3,970 | -35 | -0.9% | 1,256,800 |
| 2019/10/07 | 4,042 | 4,054 | 3,998 | 4,005 | -29 | -0.7% | 724,500 |
| 2019/10/04 | 3,980 | 4,034 | 3,962 | 4,034 | +22 | +0.5% | 969,300 |
| 2019/10/03 | 4,001 | 4,014 | 3,981 | 4,012 | -59 | -1.4% | 1,202,100 |
| 2019/10/02 | 4,077 | 4,098 | 4,058 | 4,071 | -21 | -0.5% | 929,500 |
| 2019/10/01 | 4,143 | 4,156 | 4,071 | 4,092 | -21 | -0.5% | 833,900 |
| 2019/09/30 | 4,120 | 4,145 | 4,091 | 4,113 | -21 | -0.5% | 1,131,400 |
| 2019/09/27 | 4,164 | 4,177 | 4,097 | 4,134 | -9 | -0.2% | 1,026,500 |
| 2019/09/26 | 4,180 | 4,204 | 4,130 | 4,143 | -25 | -0.6% | 1,211,100 |
| 2019/09/25 | 4,110 | 4,185 | 4,107 | 4,168 | +37 | +0.9% | 1,447,400 |
| 2019/09/24 | 4,119 | 4,149 | 4,092 | 4,131 | -17 | -0.4% | 1,087,800 |
| 2019/09/20 | 4,168 | 4,185 | 4,127 | 4,148 | +8 | +0.2% | 1,463,600 |
| 2019/09/19 | 4,127 | 4,171 | 4,097 | 4,140 | +33 | +0.8% | 1,033,800 |
| 2019/09/18 | 4,112 | 4,139 | 4,074 | 4,107 | +8 | +0.2% | 1,065,900 |
1401～
1450
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
