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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 4,200 | 4,219 | 4,155 | 4,163 | +3 | +0.1% | 868,900 |
| 2019/02/04 | 4,155 | 4,207 | 4,155 | 4,160 | +14 | +0.3% | 1,371,400 |
| 2019/02/01 | 4,149 | 4,172 | 4,133 | 4,146 | -7 | -0.2% | 1,198,700 |
| 2019/01/31 | 4,202 | 4,221 | 4,148 | 4,153 | +19 | +0.5% | 1,249,300 |
| 2019/01/30 | 4,145 | 4,169 | 4,111 | 4,134 | -2 | ±0% | 1,077,300 |
| 2019/01/29 | 4,079 | 4,144 | 4,077 | 4,136 | +27 | +0.7% | 956,200 |
| 2019/01/28 | 4,113 | 4,135 | 4,102 | 4,109 | -23 | -0.6% | 999,600 |
| 2019/01/25 | 4,121 | 4,166 | 4,117 | 4,132 | ±0 | ±0% | 1,132,500 |
| 2019/01/24 | 4,120 | 4,145 | 4,085 | 4,132 | -5 | -0.1% | 885,400 |
| 2019/01/23 | 4,140 | 4,179 | 4,130 | 4,137 | -59 | -1.4% | 1,552,500 |
| 2019/01/22 | 4,203 | 4,234 | 4,194 | 4,196 | -10 | -0.2% | 1,311,600 |
| 2019/01/21 | 4,234 | 4,268 | 4,201 | 4,206 | -8 | -0.2% | 1,402,500 |
| 2019/01/18 | 4,141 | 4,223 | 4,137 | 4,214 | +89 | +2.2% | 1,262,200 |
| 2019/01/17 | 4,140 | 4,150 | 4,102 | 4,125 | +27 | +0.7% | 1,304,500 |
| 2019/01/16 | 4,062 | 4,098 | 4,045 | 4,098 | +38 | +0.9% | 1,638,200 |
| 2019/01/15 | 4,059 | 4,075 | 4,041 | 4,060 | -5 | -0.1% | 1,295,400 |
| 2019/01/11 | 4,022 | 4,091 | 4,022 | 4,065 | +44 | +1.1% | 2,035,400 |
| 2019/01/10 | 4,000 | 4,034 | 3,991 | 4,021 | -4 | -0.1% | 1,539,000 |
| 2019/01/09 | 4,053 | 4,086 | 4,018 | 4,025 | -19 | -0.5% | 1,444,100 |
| 2019/01/08 | 4,094 | 4,117 | 4,037 | 4,044 | -21 | -0.5% | 1,638,300 |
| 2019/01/07 | 4,050 | 4,114 | 4,050 | 4,065 | +126 | +3.2% | 1,598,200 |
| 2019/01/04 | 3,928 | 3,961 | 3,893 | 3,939 | -87 | -2.2% | 2,273,600 |
| 2018/12/28 | 4,082 | 4,108 | 4,026 | 4,026 | -40 | -1% | 1,676,000 |
| 2018/12/27 | 4,084 | 4,111 | 4,013 | 4,066 | +112 | +2.8% | 2,018,400 |
| 2018/12/26 | 3,945 | 3,999 | 3,890 | 3,954 | +24 | +0.6% | 1,702,900 |
| 2018/12/25 | 3,964 | 3,964 | 3,857 | 3,930 | -88 | -2.2% | 2,465,100 |
| 2018/12/21 | 4,134 | 4,151 | 4,012 | 4,018 | -120 | -2.9% | 2,704,700 |
| 2018/12/20 | 4,170 | 4,221 | 4,116 | 4,138 | -38 | -0.9% | 1,793,700 |
| 2018/12/19 | 4,253 | 4,273 | 4,131 | 4,176 | -59 | -1.4% | 2,487,300 |
| 2018/12/18 | 4,316 | 4,330 | 4,231 | 4,235 | -100 | -2.3% | 2,125,100 |
| 2018/12/17 | 4,290 | 4,345 | 4,279 | 4,335 | +79 | +1.9% | 2,038,300 |
| 2018/12/14 | 4,251 | 4,311 | 4,251 | 4,256 | -31 | -0.7% | 2,409,900 |
| 2018/12/13 | 4,290 | 4,321 | 4,271 | 4,287 | -3 | -0.1% | 1,324,400 |
| 2018/12/12 | 4,250 | 4,309 | 4,246 | 4,290 | +81 | +1.9% | 1,924,800 |
| 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 |
1601～
1650
件表示中 / 3770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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95倍 | 1.32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 | 158,800円 | +2.8% | -1.8% | 2.08% | 16.93倍 | 1.40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 | 313,900円 | +17.1% | +2.7% | 1.47% | 19.80倍 | 1.51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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09倍 | 1.41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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70倍 | 2.25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
