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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,105 | 4,132 | 4,072 | 4,080 | -3 | -0.1% | 1,922,000 |
| 2018/09/27 | 4,080 | 4,141 | 4,067 | 4,083 | -38 | -0.9% | 2,125,000 |
| 2018/09/26 | 4,115 | 4,127 | 4,083 | 4,121 | +13 | +0.3% | 2,093,000 |
| 2018/09/25 | 4,125 | 4,153 | 4,075 | 4,108 | +21 | +0.5% | 1,816,000 |
| 2018/09/21 | 4,062 | 4,105 | 4,046 | 4,087 | +76 | +1.9% | 2,556,000 |
| 2018/09/20 | 3,985 | 4,016 | 3,972 | 4,011 | +20 | +0.5% | 1,378,000 |
| 2018/09/19 | 4,018 | 4,018 | 3,966 | 3,991 | +43 | +1.1% | 1,544,000 |
| 2018/09/18 | 3,823 | 3,978 | 3,801 | 3,948 | +113 | +2.9% | 1,954,000 |
| 2018/09/14 | 3,848 | 3,850 | 3,808 | 3,835 | +41 | +1.1% | 2,018,000 |
| 2018/09/13 | 3,750 | 3,825 | 3,750 | 3,794 | +48 | +1.3% | 1,195,000 |
| 2018/09/12 | 3,763 | 3,770 | 3,736 | 3,746 | -4 | -0.1% | 984,000 |
| 2018/09/11 | 3,776 | 3,792 | 3,746 | 3,750 | +1 | ±0% | 1,156,000 |
| 2018/09/10 | 3,715 | 3,768 | 3,710 | 3,749 | +3 | +0.1% | 1,077,000 |
| 2018/09/07 | 3,731 | 3,753 | 3,694 | 3,746 | -2 | -0.1% | 1,098,000 |
| 2018/09/06 | 3,778 | 3,778 | 3,730 | 3,748 | -40 | -1.1% | 1,433,000 |
| 2018/09/05 | 3,788 | 3,812 | 3,760 | 3,788 | -62 | -1.6% | 1,888,000 |
| 2018/09/04 | 3,799 | 3,873 | 3,787 | 3,850 | +9 | +0.2% | 1,649,000 |
| 2018/09/03 | 3,807 | 3,851 | 3,769 | 3,841 | -9 | -0.2% | 2,174,000 |
| 2018/08/31 | 3,811 | 3,861 | 3,800 | 3,850 | +30 | +0.8% | 1,292,000 |
| 2018/08/30 | 3,859 | 3,859 | 3,810 | 3,820 | -9 | -0.2% | 1,493,000 |
| 2018/08/29 | 3,810 | 3,837 | 3,791 | 3,829 | +4 | +0.1% | 1,382,000 |
| 2018/08/28 | 3,828 | 3,844 | 3,813 | 3,825 | +20 | +0.5% | 1,380,000 |
| 2018/08/27 | 3,769 | 3,811 | 3,769 | 3,805 | +40 | +1.1% | 919,000 |
| 2018/08/24 | 3,771 | 3,771 | 3,750 | 3,765 | +24 | +0.6% | 867,000 |
| 2018/08/23 | 3,717 | 3,752 | 3,708 | 3,741 | +51 | +1.4% | 1,349,000 |
| 2018/08/22 | 3,718 | 3,727 | 3,683 | 3,690 | -40 | -1.1% | 1,591,000 |
| 2018/08/21 | 3,737 | 3,760 | 3,725 | 3,730 | -7 | -0.2% | 1,618,000 |
| 2018/08/20 | 3,699 | 3,748 | 3,684 | 3,737 | +37 | +1% | 1,469,000 |
| 2018/08/17 | 3,720 | 3,759 | 3,691 | 3,700 | -30 | -0.8% | 1,850,000 |
| 2018/08/16 | 3,698 | 3,740 | 3,658 | 3,730 | -17 | -0.5% | 2,155,000 |
| 2018/08/15 | 3,822 | 3,826 | 3,731 | 3,747 | -55 | -1.4% | 1,323,000 |
| 2018/08/14 | 3,712 | 3,805 | 3,712 | 3,802 | +103 | +2.8% | 1,836,000 |
| 2018/08/13 | 3,698 | 3,753 | 3,671 | 3,699 | -39 | -1% | 1,908,000 |
| 2018/08/10 | 3,877 | 3,899 | 3,716 | 3,738 | -159 | -4.1% | 3,473,000 |
| 2018/08/09 | 3,900 | 3,910 | 3,879 | 3,897 | -28 | -0.7% | 843,000 |
| 2018/08/08 | 3,944 | 3,995 | 3,925 | 3,925 | -31 | -0.8% | 871,000 |
| 2018/08/07 | 3,912 | 3,970 | 3,890 | 3,956 | +36 | +0.9% | 866,000 |
| 2018/08/06 | 3,922 | 3,958 | 3,907 | 3,920 | -3 | -0.1% | 903,000 |
| 2018/08/03 | 3,952 | 3,969 | 3,879 | 3,923 | -55 | -1.4% | 1,801,000 |
| 2018/08/02 | 4,013 | 4,038 | 3,968 | 3,978 | -38 | -0.9% | 1,343,000 |
| 2018/08/01 | 4,075 | 4,097 | 4,010 | 4,016 | -72 | -1.8% | 1,550,000 |
| 2018/07/31 | 4,095 | 4,108 | 4,054 | 4,088 | -43 | -1% | 1,494,000 |
| 2018/07/30 | 4,120 | 4,138 | 4,115 | 4,131 | -18 | -0.4% | 765,000 |
| 2018/07/27 | 4,150 | 4,158 | 4,125 | 4,149 | +11 | +0.3% | 771,000 |
| 2018/07/26 | 4,130 | 4,143 | 4,108 | 4,138 | +33 | +0.8% | 1,092,000 |
| 2018/07/25 | 4,112 | 4,149 | 4,096 | 4,105 | -7 | -0.2% | 611,000 |
| 2018/07/24 | 4,095 | 4,130 | 4,084 | 4,112 | +62 | +1.5% | 1,046,000 |
| 2018/07/23 | 4,062 | 4,064 | 4,019 | 4,050 | -41 | -1% | 1,353,000 |
| 2018/07/20 | 4,148 | 4,168 | 4,074 | 4,091 | -43 | -1% | 1,345,000 |
| 2018/07/19 | 4,143 | 4,157 | 4,129 | 4,134 | -14 | -0.3% | 1,636,000 |
1501～
1550
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
