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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,700 | 4,736 | 4,666 | 4,720 | +7 | +0.1% | 1,247,200 |
| 2024/06/25 | 4,704 | 4,784 | 4,675 | 4,713 | +61 | +1.3% | 1,359,200 |
| 2024/06/24 | 4,636 | 4,673 | 4,577 | 4,652 | +45 | +1% | 847,400 |
| 2024/06/21 | 4,634 | 4,658 | 4,571 | 4,607 | -54 | -1.2% | 1,744,300 |
| 2024/06/20 | 4,655 | 4,697 | 4,610 | 4,661 | -43 | -0.9% | 949,700 |
| 2024/06/19 | 4,630 | 4,704 | 4,626 | 4,704 | +58 | +1.2% | 1,011,500 |
| 2024/06/18 | 4,730 | 4,741 | 4,622 | 4,646 | -18 | -0.4% | 1,021,600 |
| 2024/06/17 | 4,763 | 4,768 | 4,609 | 4,664 | -239 | -4.9% | 1,830,400 |
| 2024/06/14 | 4,766 | 5,036 | 4,760 | 4,903 | +126 | +2.6% | 3,047,600 |
| 2024/06/13 | 4,866 | 4,866 | 4,736 | 4,777 | -29 | -0.6% | 957,800 |
| 2024/06/12 | 4,822 | 4,876 | 4,800 | 4,806 | -86 | -1.8% | 1,069,600 |
| 2024/06/11 | 4,893 | 4,940 | 4,876 | 4,892 | -30 | -0.6% | 862,300 |
| 2024/06/10 | 4,882 | 4,969 | 4,874 | 4,922 | +23 | +0.5% | 1,085,200 |
| 2024/06/07 | 4,898 | 4,932 | 4,866 | 4,899 | +20 | +0.4% | 647,400 |
| 2024/06/06 | 4,969 | 4,969 | 4,878 | 4,879 | -102 | -2% | 1,038,400 |
| 2024/06/05 | 4,960 | 5,093 | 4,939 | 4,981 | -7 | -0.1% | 1,668,900 |
| 2024/06/04 | 4,920 | 5,026 | 4,908 | 4,988 | +22 | +0.4% | 1,535,400 |
| 2024/06/03 | 4,973 | 5,059 | 4,961 | 4,966 | +63 | +1.3% | 1,112,600 |
| 2024/05/31 | 4,854 | 4,958 | 4,840 | 4,903 | +119 | +2.5% | 3,116,800 |
| 2024/05/30 | 4,712 | 4,791 | 4,656 | 4,784 | +9 | +0.2% | 1,752,000 |
| 2024/05/29 | 4,817 | 4,852 | 4,754 | 4,775 | -32 | -0.7% | 1,122,000 |
| 2024/05/28 | 4,877 | 4,887 | 4,804 | 4,807 | -70 | -1.4% | 1,025,200 |
| 2024/05/27 | 4,897 | 4,897 | 4,813 | 4,877 | +16 | +0.3% | 735,600 |
| 2024/05/24 | 4,801 | 4,887 | 4,779 | 4,861 | -74 | -1.5% | 1,021,300 |
| 2024/05/23 | 4,965 | 4,980 | 4,826 | 4,935 | -31 | -0.6% | 1,602,100 |
| 2024/05/22 | 5,060 | 5,060 | 4,947 | 4,966 | -113 | -2.2% | 1,498,600 |
| 2024/05/21 | 5,191 | 5,191 | 5,079 | 5,079 | -127 | -2.4% | 862,200 |
| 2024/05/20 | 5,138 | 5,265 | 5,107 | 5,206 | +67 | +1.3% | 1,499,900 |
| 2024/05/17 | 5,107 | 5,165 | 5,072 | 5,139 | -68 | -1.3% | 1,176,100 |
| 2024/05/16 | 5,240 | 5,287 | 5,158 | 5,207 | +13 | +0.3% | 1,292,400 |
| 2024/05/15 | 5,350 | 5,370 | 5,173 | 5,194 | -149 | -2.8% | 1,118,900 |
| 2024/05/14 | 5,322 | 5,418 | 5,203 | 5,343 | -49 | -0.9% | 1,675,900 |
| 2024/05/13 | 5,438 | 5,443 | 5,287 | 5,392 | -110 | -2% | 1,882,900 |
| 2024/05/10 | 5,889 | 6,023 | 5,496 | 5,502 | +113 | +2.1% | 4,876,300 |
| 2024/05/09 | 5,248 | 5,530 | 5,242 | 5,389 | +63 | +1.2% | 1,856,200 |
| 2024/05/08 | 5,378 | 5,405 | 5,283 | 5,326 | -89 | -1.6% | 1,435,700 |
| 2024/05/07 | 5,400 | 5,467 | 5,360 | 5,415 | +9 | +0.2% | 1,454,900 |
| 2024/05/02 | 5,380 | 5,454 | 5,351 | 5,406 | +13 | +0.2% | 1,110,900 |
| 2024/05/01 | 5,362 | 5,428 | 5,323 | 5,393 | -99 | -1.8% | 1,154,100 |
| 2024/04/30 | 5,500 | 5,545 | 5,447 | 5,492 | +101 | +1.9% | 1,445,000 |
| 2024/04/26 | 5,246 | 5,442 | 5,207 | 5,391 | +101 | +1.9% | 1,824,800 |
| 2024/04/25 | 5,503 | 5,550 | 5,274 | 5,290 | -192 | -3.5% | 1,662,700 |
| 2024/04/24 | 5,511 | 5,524 | 5,375 | 5,482 | +40 | +0.7% | 1,428,600 |
| 2024/04/23 | 5,519 | 5,536 | 5,382 | 5,442 | -25 | -0.5% | 1,072,000 |
| 2024/04/22 | 5,523 | 5,548 | 5,417 | 5,467 | +44 | +0.8% | 1,333,400 |
| 2024/04/19 | 5,450 | 5,496 | 5,340 | 5,423 | -115 | -2.1% | 1,811,400 |
| 2024/04/18 | 5,300 | 5,587 | 5,299 | 5,538 | -58 | -1% | 1,884,000 |
| 2024/04/17 | 5,680 | 5,792 | 5,567 | 5,596 | -54 | -1% | 1,800,900 |
| 2024/04/16 | 5,840 | 5,843 | 5,623 | 5,650 | -286 | -4.8% | 2,017,700 |
| 2024/04/15 | 5,847 | 5,974 | 5,780 | 5,936 | +1 | ±0% | 1,449,400 |
101～
150
件表示中 / 3585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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 124,500円 | +9.1% | -2.9% | 2.41% | 14.69倍 | 1.10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 | 209,000円 | +6.1% | +4.5% | 2.06% | 15.06倍 | 1.05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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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
