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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,170 | 4,174 | 4,147 | 4,148 | +48 | +1.2% | 1,537,000 |
| 2018/07/17 | 4,089 | 4,118 | 4,085 | 4,100 | +10 | +0.2% | 1,141,000 |
| 2018/07/13 | 4,100 | 4,113 | 4,072 | 4,090 | +19 | +0.5% | 1,127,000 |
| 2018/07/12 | 4,060 | 4,109 | 4,052 | 4,071 | +37 | +0.9% | 1,316,000 |
| 2018/07/11 | 4,020 | 4,054 | 3,992 | 4,034 | -37 | -0.9% | 1,021,000 |
| 2018/07/10 | 4,115 | 4,148 | 4,069 | 4,071 | -24 | -0.6% | 1,287,000 |
| 2018/07/09 | 4,069 | 4,115 | 4,069 | 4,095 | +33 | +0.8% | 897,000 |
| 2018/07/06 | 4,081 | 4,110 | 4,055 | 4,062 | -4 | -0.1% | 1,003,000 |
| 2018/07/05 | 4,099 | 4,105 | 4,042 | 4,066 | +4 | +0.1% | 1,215,000 |
| 2018/07/04 | 3,994 | 4,079 | 3,992 | 4,062 | +35 | +0.9% | 959,000 |
| 2018/07/03 | 4,019 | 4,047 | 3,983 | 4,027 | -15 | -0.4% | 1,530,000 |
| 2018/07/02 | 4,081 | 4,124 | 4,031 | 4,042 | -47 | -1.1% | 1,114,000 |
| 2018/06/29 | 4,154 | 4,156 | 4,077 | 4,089 | -77 | -1.8% | 1,855,000 |
| 2018/06/28 | 4,152 | 4,176 | 4,120 | 4,166 | -26 | -0.6% | 1,162,000 |
| 2018/06/27 | 4,219 | 4,223 | 4,142 | 4,192 | -8 | -0.2% | 810,000 |
| 2018/06/26 | 4,111 | 4,205 | 4,095 | 4,200 | +46 | +1.1% | 864,000 |
| 2018/06/25 | 4,209 | 4,209 | 4,146 | 4,154 | -38 | -0.9% | 832,000 |
| 2018/06/22 | 4,196 | 4,226 | 4,170 | 4,192 | -43 | -1% | 1,201,000 |
| 2018/06/21 | 4,190 | 4,255 | 4,188 | 4,235 | +11 | +0.3% | 849,000 |
| 2018/06/20 | 4,199 | 4,233 | 4,164 | 4,224 | +25 | +0.6% | 1,191,000 |
| 2018/06/19 | 4,250 | 4,257 | 4,176 | 4,199 | -86 | -2% | 1,087,000 |
| 2018/06/18 | 4,261 | 4,295 | 4,236 | 4,285 | +5 | +0.1% | 665,000 |
| 2018/06/15 | 4,300 | 4,308 | 4,229 | 4,280 | +28 | +0.7% | 1,386,000 |
| 2018/06/14 | 4,305 | 4,305 | 4,246 | 4,252 | -14 | -0.3% | 1,061,000 |
| 2018/06/13 | 4,188 | 4,280 | 4,187 | 4,266 | +78 | +1.9% | 1,124,000 |
| 2018/06/12 | 4,222 | 4,230 | 4,186 | 4,188 | +1 | ±0% | 752,000 |
| 2018/06/11 | 4,161 | 4,208 | 4,131 | 4,187 | +41 | +1% | 631,000 |
| 2018/06/08 | 4,198 | 4,208 | 4,139 | 4,146 | -52 | -1.2% | 1,528,000 |
| 2018/06/07 | 4,200 | 4,204 | 4,168 | 4,198 | +37 | +0.9% | 1,038,000 |
| 2018/06/06 | 4,103 | 4,169 | 4,095 | 4,161 | +58 | +1.4% | 1,121,000 |
| 2018/06/05 | 4,119 | 4,131 | 4,065 | 4,103 | -32 | -0.8% | 907,000 |
| 2018/06/04 | 4,153 | 4,164 | 4,129 | 4,135 | +22 | +0.5% | 734,000 |
| 2018/06/01 | 4,121 | 4,167 | 4,093 | 4,113 | ±0 | ±0% | 1,218,000 |
| 2018/05/31 | 4,104 | 4,123 | 4,080 | 4,113 | +7 | +0.2% | 1,757,000 |
| 2018/05/30 | 4,060 | 4,146 | 4,058 | 4,106 | -64 | -1.5% | 1,537,000 |
| 2018/05/29 | 4,172 | 4,174 | 4,109 | 4,170 | -13 | -0.3% | 1,076,000 |
| 2018/05/28 | 4,165 | 4,209 | 4,152 | 4,183 | +41 | +1% | 795,000 |
| 2018/05/25 | 4,195 | 4,195 | 4,126 | 4,142 | -41 | -1% | 1,393,000 |
| 2018/05/24 | 4,157 | 4,198 | 4,141 | 4,183 | -35 | -0.8% | 1,421,000 |
| 2018/05/23 | 4,232 | 4,255 | 4,202 | 4,218 | -66 | -1.5% | 1,305,000 |
| 2018/05/22 | 4,280 | 4,310 | 4,233 | 4,284 | +46 | +1.1% | 1,337,000 |
| 2018/05/21 | 4,225 | 4,250 | 4,204 | 4,238 | ±0 | ±0% | 1,181,000 |
| 2018/05/18 | 4,305 | 4,305 | 4,231 | 4,238 | -22 | -0.5% | 1,309,000 |
| 2018/05/17 | 4,315 | 4,315 | 4,218 | 4,260 | -55 | -1.3% | 1,935,000 |
| 2018/05/16 | 4,345 | 4,380 | 4,299 | 4,315 | -39 | -0.9% | 1,128,000 |
| 2018/05/15 | 4,414 | 4,425 | 4,351 | 4,354 | -68 | -1.5% | 1,540,000 |
| 2018/05/14 | 4,462 | 4,480 | 4,420 | 4,422 | -21 | -0.5% | 1,713,000 |
| 2018/05/11 | 4,469 | 4,469 | 4,373 | 4,443 | +41 | +0.9% | 2,010,000 |
| 2018/05/10 | 4,403 | 4,423 | 4,361 | 4,402 | +41 | +0.9% | 1,052,000 |
| 2018/05/09 | 4,386 | 4,395 | 4,331 | 4,361 | -26 | -0.6% | 1,322,000 |
1551～
1600
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
