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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,435 | 4,444 | 4,364 | 4,387 | -26 | -0.6% | 1,484,000 |
| 2018/05/07 | 4,380 | 4,416 | 4,341 | 4,413 | +29 | +0.7% | 1,412,000 |
| 2018/05/02 | 4,384 | 4,401 | 4,359 | 4,384 | -26 | -0.6% | 1,093,000 |
| 2018/05/01 | 4,308 | 4,441 | 4,308 | 4,410 | +61 | +1.4% | 1,858,000 |
| 2018/04/27 | 4,272 | 4,362 | 4,272 | 4,349 | +147 | +3.5% | 3,059,000 |
| 2018/04/26 | 4,183 | 4,210 | 4,158 | 4,202 | +57 | +1.4% | 1,588,000 |
| 2018/04/25 | 4,099 | 4,149 | 4,082 | 4,145 | +13 | +0.3% | 1,007,000 |
| 2018/04/24 | 4,150 | 4,235 | 4,118 | 4,132 | +96 | +2.4% | 2,852,000 |
| 2018/04/23 | 4,064 | 4,065 | 4,022 | 4,036 | -14 | -0.3% | 651,000 |
| 2018/04/20 | 4,028 | 4,085 | 4,024 | 4,050 | +35 | +0.9% | 898,000 |
| 2018/04/19 | 4,053 | 4,069 | 4,005 | 4,015 | -19 | -0.5% | 1,031,000 |
| 2018/04/18 | 3,958 | 4,049 | 3,958 | 4,034 | +89 | +2.3% | 1,474,000 |
| 2018/04/17 | 3,977 | 4,005 | 3,940 | 3,945 | -34 | -0.9% | 726,000 |
| 2018/04/16 | 3,996 | 4,011 | 3,972 | 3,979 | -15 | -0.4% | 770,000 |
| 2018/04/13 | 3,955 | 4,019 | 3,945 | 3,994 | +35 | +0.9% | 1,375,000 |
| 2018/04/12 | 3,990 | 4,000 | 3,947 | 3,959 | -41 | -1% | 929,000 |
| 2018/04/11 | 3,990 | 4,017 | 3,983 | 4,000 | -11 | -0.3% | 933,000 |
| 2018/04/10 | 4,015 | 4,050 | 3,998 | 4,011 | +3 | +0.1% | 1,117,000 |
| 2018/04/09 | 3,935 | 4,039 | 3,927 | 4,008 | +90 | +2.3% | 1,613,000 |
| 2018/04/06 | 3,960 | 4,007 | 3,907 | 3,918 | -75 | -1.9% | 1,842,000 |
| 2018/04/05 | 3,883 | 4,023 | 3,882 | 3,993 | +124 | +3.2% | 2,483,000 |
| 2018/04/04 | 3,840 | 3,892 | 3,815 | 3,869 | +28 | +0.7% | 1,631,000 |
| 2018/04/03 | 3,850 | 3,851 | 3,791 | 3,841 | -28 | -0.7% | 1,564,000 |
| 2018/04/02 | 3,933 | 3,943 | 3,869 | 3,869 | -66 | -1.7% | 1,020,000 |
| 2018/03/30 | 3,970 | 3,995 | 3,898 | 3,935 | +11 | +0.3% | 1,531,000 |
| 2018/03/29 | 3,911 | 3,949 | 3,898 | 3,924 | +70 | +1.8% | 1,758,000 |
| 2018/03/28 | 3,858 | 3,877 | 3,803 | 3,854 | -62 | -1.6% | 1,973,000 |
| 2018/03/27 | 3,808 | 3,944 | 3,808 | 3,916 | +125 | +3.3% | 2,448,000 |
| 2018/03/26 | 3,727 | 3,791 | 3,685 | 3,791 | +1 | ±0% | 1,702,000 |
| 2018/03/23 | 3,778 | 3,792 | 3,732 | 3,790 | -83 | -2.1% | 2,878,000 |
| 2018/03/22 | 3,828 | 3,874 | 3,797 | 3,873 | +23 | +0.6% | 1,812,000 |
| 2018/03/20 | 3,856 | 3,861 | 3,764 | 3,850 | -39 | -1% | 2,145,000 |
| 2018/03/19 | 3,930 | 3,939 | 3,870 | 3,889 | -47 | -1.2% | 1,302,000 |
| 2018/03/16 | 3,970 | 3,970 | 3,919 | 3,936 | +5 | +0.1% | 1,546,000 |
| 2018/03/15 | 3,878 | 3,939 | 3,851 | 3,931 | +40 | +1% | 1,065,000 |
| 2018/03/14 | 3,851 | 3,903 | 3,848 | 3,891 | -10 | -0.3% | 1,403,000 |
| 2018/03/13 | 3,884 | 3,904 | 3,865 | 3,901 | +1 | ±0% | 878,000 |
| 2018/03/12 | 3,850 | 3,906 | 3,820 | 3,900 | +95 | +2.5% | 1,862,000 |
| 2018/03/09 | 3,836 | 3,917 | 3,795 | 3,805 | +10 | +0.3% | 2,630,000 |
| 2018/03/08 | 3,797 | 3,801 | 3,755 | 3,795 | +37 | +1% | 1,748,000 |
| 2018/03/07 | 3,714 | 3,783 | 3,704 | 3,758 | +6 | +0.2% | 1,525,000 |
| 2018/03/06 | 3,754 | 3,792 | 3,735 | 3,752 | +40 | +1.1% | 1,593,000 |
| 2018/03/05 | 3,723 | 3,738 | 3,693 | 3,712 | -62 | -1.6% | 1,827,000 |
| 2018/03/02 | 3,797 | 3,810 | 3,738 | 3,774 | -87 | -2.3% | 2,455,000 |
| 2018/03/01 | 3,848 | 3,881 | 3,827 | 3,861 | -40 | -1% | 1,410,000 |
| 2018/02/28 | 3,967 | 3,980 | 3,862 | 3,901 | -89 | -2.2% | 2,883,000 |
| 2018/02/27 | 3,996 | 4,024 | 3,980 | 3,990 | +27 | +0.7% | 1,529,000 |
| 2018/02/26 | 3,957 | 3,992 | 3,946 | 3,963 | +30 | +0.8% | 977,000 |
| 2018/02/23 | 3,900 | 3,954 | 3,893 | 3,933 | +58 | +1.5% | 1,309,000 |
| 2018/02/22 | 3,916 | 3,916 | 3,850 | 3,875 | -57 | -1.4% | 1,338,000 |
1601～
1650
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
