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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 4,014 | 4,043 | 4,002 | 4,006 | +20 | +0.5% | 623,800 |
| 2019/07/03 | 3,944 | 3,987 | 3,922 | 3,986 | +24 | +0.6% | 965,100 |
| 2019/07/02 | 3,951 | 3,985 | 3,945 | 3,962 | -4 | -0.1% | 895,600 |
| 2019/07/01 | 3,926 | 3,969 | 3,917 | 3,966 | +118 | +3.1% | 1,415,200 |
| 2019/06/28 | 3,900 | 3,904 | 3,841 | 3,848 | -54 | -1.4% | 1,504,100 |
| 2019/06/27 | 3,891 | 3,902 | 3,853 | 3,902 | ±0 | ±0% | 1,053,500 |
| 2019/06/26 | 3,916 | 3,921 | 3,879 | 3,902 | -43 | -1.1% | 948,000 |
| 2019/06/25 | 3,915 | 3,953 | 3,873 | 3,945 | -30 | -0.8% | 1,244,700 |
| 2019/06/24 | 4,022 | 4,029 | 3,958 | 3,975 | -64 | -1.6% | 961,500 |
| 2019/06/21 | 4,141 | 4,146 | 4,038 | 4,039 | -107 | -2.6% | 1,857,000 |
| 2019/06/20 | 4,112 | 4,182 | 4,095 | 4,146 | +60 | +1.5% | 1,312,200 |
| 2019/06/19 | 4,065 | 4,093 | 4,055 | 4,086 | +61 | +1.5% | 918,300 |
| 2019/06/18 | 4,058 | 4,077 | 4,006 | 4,025 | -29 | -0.7% | 677,300 |
| 2019/06/17 | 4,060 | 4,083 | 4,047 | 4,054 | -13 | -0.3% | 702,100 |
| 2019/06/14 | 4,043 | 4,087 | 4,031 | 4,067 | +29 | +0.7% | 1,759,300 |
| 2019/06/13 | 4,038 | 4,067 | 4,022 | 4,038 | -17 | -0.4% | 1,056,100 |
| 2019/06/12 | 4,115 | 4,125 | 4,051 | 4,055 | -61 | -1.5% | 1,156,100 |
| 2019/06/11 | 4,122 | 4,133 | 4,108 | 4,116 | -35 | -0.8% | 777,800 |
| 2019/06/10 | 4,133 | 4,167 | 4,108 | 4,151 | +58 | +1.4% | 1,479,300 |
| 2019/06/07 | 4,112 | 4,128 | 4,076 | 4,093 | -6 | -0.1% | 1,037,200 |
| 2019/06/06 | 4,085 | 4,114 | 4,052 | 4,099 | -5 | -0.1% | 810,200 |
| 2019/06/05 | 4,079 | 4,150 | 4,075 | 4,104 | +53 | +1.3% | 1,378,700 |
| 2019/06/04 | 4,061 | 4,069 | 4,020 | 4,051 | -3 | -0.1% | 1,197,500 |
| 2019/06/03 | 3,964 | 4,054 | 3,959 | 4,054 | +47 | +1.2% | 1,120,500 |
| 2019/05/31 | 4,005 | 4,076 | 3,980 | 4,007 | -17 | -0.4% | 1,867,800 |
| 2019/05/30 | 4,048 | 4,057 | 3,998 | 4,024 | -72 | -1.8% | 1,493,800 |
| 2019/05/29 | 4,101 | 4,120 | 4,069 | 4,096 | -34 | -0.8% | 1,194,900 |
| 2019/05/28 | 4,150 | 4,178 | 4,126 | 4,130 | -27 | -0.6% | 2,974,400 |
| 2019/05/27 | 4,178 | 4,185 | 4,151 | 4,157 | ±0 | ±0% | 528,200 |
| 2019/05/24 | 4,125 | 4,172 | 4,083 | 4,157 | +9 | +0.2% | 1,194,500 |
| 2019/05/23 | 4,190 | 4,220 | 4,132 | 4,148 | -42 | -1% | 1,345,900 |
| 2019/05/22 | 4,178 | 4,203 | 4,139 | 4,190 | +21 | +0.5% | 1,858,900 |
| 2019/05/21 | 4,185 | 4,216 | 4,156 | 4,169 | -23 | -0.5% | 1,462,800 |
| 2019/05/20 | 4,068 | 4,215 | 4,064 | 4,192 | +158 | +3.9% | 2,378,300 |
| 2019/05/17 | 4,175 | 4,178 | 4,007 | 4,034 | -25 | -0.6% | 2,695,800 |
| 2019/05/16 | 3,991 | 4,068 | 3,982 | 4,059 | +62 | +1.6% | 2,150,000 |
| 2019/05/15 | 3,970 | 4,020 | 3,940 | 3,997 | +34 | +0.9% | 1,658,600 |
| 2019/05/14 | 3,915 | 3,963 | 3,898 | 3,963 | -13 | -0.3% | 1,027,900 |
| 2019/05/13 | 3,979 | 4,022 | 3,960 | 3,976 | -3 | -0.1% | 979,100 |
| 2019/05/10 | 4,025 | 4,058 | 3,940 | 3,979 | -44 | -1.1% | 1,649,900 |
| 2019/05/09 | 4,029 | 4,044 | 3,978 | 4,023 | -24 | -0.6% | 1,491,600 |
| 2019/05/08 | 4,078 | 4,090 | 4,012 | 4,047 | -73 | -1.8% | 1,598,800 |
| 2019/05/07 | 4,110 | 4,150 | 4,093 | 4,120 | +17 | +0.4% | 1,365,400 |
| 2019/04/26 | 4,099 | 4,114 | 4,062 | 4,103 | -7 | -0.2% | 1,414,900 |
| 2019/04/25 | 4,080 | 4,148 | 4,061 | 4,110 | +68 | +1.7% | 1,575,700 |
| 2019/04/24 | 4,110 | 4,122 | 4,009 | 4,042 | -55 | -1.3% | 1,472,200 |
| 2019/04/23 | 4,075 | 4,113 | 4,070 | 4,097 | ±0 | ±0% | 1,034,600 |
| 2019/04/22 | 4,050 | 4,106 | 4,046 | 4,097 | +39 | +1% | 1,173,600 |
| 2019/04/19 | 4,126 | 4,142 | 4,041 | 4,058 | -30 | -0.7% | 1,450,100 |
| 2019/04/18 | 4,140 | 4,154 | 4,072 | 4,088 | -38 | -0.9% | 1,320,600 |
1501～
1550
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
