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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,206 | 4,240 | 4,177 | 4,209 | +20 | +0.5% | 1,323,300 |
| 2018/12/10 | 4,199 | 4,247 | 4,174 | 4,189 | -59 | -1.4% | 1,314,700 |
| 2018/12/07 | 4,200 | 4,254 | 4,186 | 4,248 | +58 | +1.4% | 1,301,000 |
| 2018/12/06 | 4,195 | 4,225 | 4,163 | 4,190 | -21 | -0.5% | 1,430,700 |
| 2018/12/05 | 4,148 | 4,226 | 4,146 | 4,211 | +37 | +0.9% | 1,391,900 |
| 2018/12/04 | 4,246 | 4,261 | 4,157 | 4,174 | -77 | -1.8% | 1,685,800 |
| 2018/12/03 | 4,254 | 4,286 | 4,226 | 4,251 | +43 | +1% | 1,274,900 |
| 2018/11/30 | 4,255 | 4,284 | 4,200 | 4,208 | -35 | -0.8% | 1,826,800 |
| 2018/11/29 | 4,207 | 4,273 | 4,202 | 4,243 | +54 | +1.3% | 1,602,300 |
| 2018/11/28 | 4,200 | 4,218 | 4,170 | 4,189 | +19 | +0.5% | 1,229,500 |
| 2018/11/27 | 4,179 | 4,192 | 4,157 | 4,170 | ±0 | ±0% | 1,186,500 |
| 2018/11/26 | 4,167 | 4,197 | 4,129 | 4,170 | +31 | +0.7% | 988,300 |
| 2018/11/22 | 4,131 | 4,163 | 4,106 | 4,139 | +20 | +0.5% | 1,231,800 |
| 2018/11/21 | 4,094 | 4,130 | 4,089 | 4,119 | -29 | -0.7% | 974,500 |
| 2018/11/20 | 4,119 | 4,157 | 4,107 | 4,148 | +17 | +0.4% | 1,099,200 |
| 2018/11/19 | 4,131 | 4,151 | 4,085 | 4,131 | -6 | -0.1% | 1,154,600 |
| 2018/11/16 | 4,100 | 4,156 | 4,100 | 4,137 | +25 | +0.6% | 1,363,000 |
| 2018/11/15 | 4,071 | 4,130 | 4,042 | 4,112 | +38 | +0.9% | 1,282,100 |
| 2018/11/14 | 4,121 | 4,130 | 4,024 | 4,074 | -37 | -0.9% | 1,414,300 |
| 2018/11/13 | 4,117 | 4,119 | 4,037 | 4,111 | -43 | -1% | 1,319,500 |
| 2018/11/12 | 4,122 | 4,160 | 4,109 | 4,154 | +20 | +0.5% | 975,500 |
| 2018/11/09 | 4,135 | 4,170 | 4,118 | 4,134 | +24 | +0.6% | 1,293,300 |
| 2018/11/08 | 4,098 | 4,134 | 4,092 | 4,110 | +82 | +2% | 1,401,900 |
| 2018/11/07 | 4,074 | 4,108 | 4,014 | 4,028 | -17 | -0.4% | 1,689,700 |
| 2018/11/06 | 3,968 | 4,052 | 3,951 | 4,045 | +90 | +2.3% | 1,759,600 |
| 2018/11/05 | 3,935 | 3,976 | 3,912 | 3,955 | +4 | +0.1% | 1,294,700 |
| 2018/11/02 | 3,945 | 3,984 | 3,918 | 3,951 | -10 | -0.3% | 1,925,000 |
| 2018/11/01 | 3,916 | 3,991 | 3,916 | 3,961 | +78 | +2% | 1,832,800 |
| 2018/10/31 | 3,931 | 3,943 | 3,863 | 3,883 | -44 | -1.1% | 3,108,600 |
| 2018/10/30 | 3,960 | 3,970 | 3,836 | 3,927 | -66 | -1.7% | 4,993,300 |
| 2018/10/29 | 3,985 | 4,052 | 3,969 | 3,993 | +51 | +1.3% | 1,799,400 |
| 2018/10/26 | 3,921 | 3,963 | 3,904 | 3,942 | +31 | +0.8% | 2,047,000 |
| 2018/10/25 | 3,884 | 3,958 | 3,864 | 3,911 | -43 | -1.1% | 1,926,100 |
| 2018/10/24 | 3,953 | 3,976 | 3,930 | 3,954 | +49 | +1.3% | 1,572,100 |
| 2018/10/23 | 3,949 | 3,964 | 3,893 | 3,905 | -112 | -2.8% | 2,764,200 |
| 2018/10/22 | 4,003 | 4,045 | 3,992 | 4,017 | -5 | -0.1% | 1,307,300 |
| 2018/10/19 | 4,024 | 4,042 | 3,989 | 4,022 | -42 | -1% | 1,806,200 |
| 2018/10/18 | 4,069 | 4,104 | 4,045 | 4,064 | +12 | +0.3% | 1,480,100 |
| 2018/10/17 | 3,998 | 4,081 | 3,983 | 4,052 | +85 | +2.1% | 2,071,800 |
| 2018/10/16 | 3,938 | 3,997 | 3,915 | 3,967 | +79 | +2% | 1,958,000 |
| 2018/10/15 | 3,871 | 3,913 | 3,856 | 3,888 | -13 | -0.3% | 1,738,300 |
| 2018/10/12 | 3,884 | 3,923 | 3,841 | 3,901 | -12 | -0.3% | 2,410,800 |
| 2018/10/11 | 3,906 | 3,956 | 3,879 | 3,913 | -102 | -2.5% | 2,272,000 |
| 2018/10/10 | 3,994 | 4,029 | 3,967 | 4,015 | +26 | +0.7% | 1,762,300 |
| 2018/10/09 | 3,972 | 4,023 | 3,946 | 3,989 | +54 | +1.4% | 2,226,100 |
| 2018/10/05 | 3,903 | 3,976 | 3,901 | 3,935 | -14 | -0.4% | 1,775,200 |
| 2018/10/04 | 3,970 | 3,986 | 3,929 | 3,949 | -25 | -0.6% | 2,183,800 |
| 2018/10/03 | 4,024 | 4,033 | 3,959 | 3,974 | -61 | -1.5% | 1,817,600 |
| 2018/10/02 | 4,071 | 4,080 | 4,009 | 4,035 | -51 | -1.2% | 2,289,000 |
| 2018/10/01 | 4,081 | 4,099 | 4,032 | 4,086 | +6 | +0.1% | 1,209,200 |
1451～
1500
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
