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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 4,030 | 4,109 | 4,020 | 4,099 | +92 | +2.3% | 1,990,000 |
| 2019/09/13 | 3,967 | 4,010 | 3,926 | 4,007 | +71 | +1.8% | 2,605,200 |
| 2019/09/12 | 3,922 | 3,976 | 3,902 | 3,936 | +48 | +1.2% | 1,665,800 |
| 2019/09/11 | 3,862 | 3,895 | 3,821 | 3,888 | -13 | -0.3% | 1,659,700 |
| 2019/09/10 | 3,944 | 3,945 | 3,893 | 3,901 | -53 | -1.3% | 1,309,600 |
| 2019/09/09 | 3,913 | 3,957 | 3,908 | 3,954 | +41 | +1% | 824,400 |
| 2019/09/06 | 3,971 | 3,971 | 3,903 | 3,913 | -45 | -1.1% | 1,398,500 |
| 2019/09/05 | 3,935 | 3,976 | 3,913 | 3,958 | +46 | +1.2% | 1,237,100 |
| 2019/09/04 | 3,922 | 3,934 | 3,891 | 3,912 | -16 | -0.4% | 651,000 |
| 2019/09/03 | 3,933 | 3,963 | 3,926 | 3,928 | -15 | -0.4% | 694,400 |
| 2019/09/02 | 3,960 | 3,974 | 3,933 | 3,943 | -52 | -1.3% | 851,300 |
| 2019/08/30 | 4,026 | 4,053 | 3,993 | 3,995 | -21 | -0.5% | 1,181,200 |
| 2019/08/29 | 4,041 | 4,057 | 4,000 | 4,016 | -28 | -0.7% | 729,600 |
| 2019/08/28 | 4,027 | 4,069 | 4,026 | 4,044 | +67 | +1.7% | 1,402,600 |
| 2019/08/27 | 3,991 | 4,040 | 3,971 | 3,977 | -7 | -0.2% | 1,354,700 |
| 2019/08/26 | 3,996 | 4,013 | 3,961 | 3,984 | -82 | -2% | 1,456,500 |
| 2019/08/23 | 4,029 | 4,078 | 4,016 | 4,066 | +4 | +0.1% | 987,300 |
| 2019/08/22 | 4,011 | 4,068 | 3,984 | 4,062 | +60 | +1.5% | 1,735,800 |
| 2019/08/21 | 3,989 | 4,005 | 3,967 | 4,002 | -16 | -0.4% | 802,200 |
| 2019/08/20 | 3,969 | 4,032 | 3,957 | 4,018 | +69 | +1.7% | 1,075,900 |
| 2019/08/19 | 3,961 | 3,977 | 3,911 | 3,949 | +33 | +0.8% | 764,000 |
| 2019/08/16 | 3,870 | 3,938 | 3,857 | 3,916 | +66 | +1.7% | 1,507,600 |
| 2019/08/15 | 3,832 | 3,854 | 3,829 | 3,850 | -54 | -1.4% | 1,053,200 |
| 2019/08/14 | 3,947 | 3,953 | 3,870 | 3,904 | +6 | +0.2% | 1,117,400 |
| 2019/08/13 | 3,920 | 3,950 | 3,886 | 3,898 | -67 | -1.7% | 1,219,600 |
| 2019/08/09 | 4,027 | 4,050 | 3,927 | 3,965 | +38 | +1% | 1,622,500 |
| 2019/08/08 | 3,887 | 3,941 | 3,876 | 3,927 | +32 | +0.8% | 1,002,400 |
| 2019/08/07 | 3,846 | 3,907 | 3,839 | 3,895 | +38 | +1% | 1,141,700 |
| 2019/08/06 | 3,802 | 3,863 | 3,771 | 3,857 | -45 | -1.2% | 1,544,600 |
| 2019/08/05 | 3,935 | 3,948 | 3,842 | 3,902 | -72 | -1.8% | 1,392,600 |
| 2019/08/02 | 3,939 | 3,976 | 3,912 | 3,974 | -4 | -0.1% | 1,153,800 |
| 2019/08/01 | 3,951 | 3,983 | 3,933 | 3,978 | +1 | ±0% | 1,008,600 |
| 2019/07/31 | 3,960 | 4,002 | 3,926 | 3,977 | -3 | -0.1% | 1,124,000 |
| 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 |
1451～
1500
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
