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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,958 | 3,987 | 3,907 | 3,932 | -8 | -0.2% | 1,686,000 |
| 2018/02/20 | 4,022 | 4,026 | 3,918 | 3,940 | -49 | -1.2% | 1,542,000 |
| 2018/02/19 | 3,931 | 4,009 | 3,931 | 3,989 | +99 | +2.5% | 1,526,000 |
| 2018/02/16 | 3,871 | 3,925 | 3,860 | 3,890 | +33 | +0.9% | 1,373,000 |
| 2018/02/15 | 3,830 | 3,891 | 3,821 | 3,857 | +62 | +1.6% | 1,750,000 |
| 2018/02/14 | 3,858 | 3,878 | 3,770 | 3,795 | +7 | +0.2% | 2,288,000 |
| 2018/02/13 | 3,875 | 3,890 | 3,782 | 3,788 | -25 | -0.7% | 2,121,000 |
| 2018/02/09 | 3,731 | 3,819 | 3,729 | 3,813 | -72 | -1.9% | 2,879,000 |
| 2018/02/08 | 3,897 | 3,917 | 3,852 | 3,885 | +16 | +0.4% | 1,963,000 |
| 2018/02/07 | 4,000 | 4,075 | 3,863 | 3,869 | -30 | -0.8% | 2,640,000 |
| 2018/02/06 | 3,917 | 3,939 | 3,821 | 3,899 | -186 | -4.6% | 3,491,000 |
| 2018/02/05 | 4,120 | 4,127 | 4,049 | 4,085 | -119 | -2.8% | 1,600,000 |
| 2018/02/02 | 4,208 | 4,221 | 4,145 | 4,204 | -12 | -0.3% | 1,626,000 |
| 2018/02/01 | 4,218 | 4,220 | 4,173 | 4,216 | +30 | +0.7% | 1,409,000 |
| 2018/01/31 | 4,216 | 4,231 | 4,163 | 4,186 | -67 | -1.6% | 2,365,000 |
| 2018/01/30 | 4,266 | 4,284 | 4,214 | 4,253 | -31 | -0.7% | 1,667,000 |
| 2018/01/29 | 4,322 | 4,349 | 4,280 | 4,284 | -42 | -1% | 1,212,000 |
| 2018/01/26 | 4,344 | 4,349 | 4,317 | 4,326 | -22 | -0.5% | 1,358,000 |
| 2018/01/25 | 4,357 | 4,402 | 4,315 | 4,348 | -12 | -0.3% | 1,995,000 |
| 2018/01/24 | 4,288 | 4,364 | 4,285 | 4,360 | +72 | +1.7% | 2,280,000 |
| 2018/01/23 | 4,221 | 4,326 | 4,221 | 4,288 | +93 | +2.2% | 2,106,000 |
| 2018/01/22 | 4,200 | 4,209 | 4,169 | 4,195 | +11 | +0.3% | 966,000 |
| 2018/01/19 | 4,163 | 4,209 | 4,163 | 4,184 | +33 | +0.8% | 1,367,000 |
| 2018/01/18 | 4,226 | 4,235 | 4,129 | 4,151 | -42 | -1% | 2,292,000 |
| 2018/01/17 | 4,215 | 4,245 | 4,191 | 4,193 | -52 | -1.2% | 1,668,000 |
| 2018/01/16 | 4,270 | 4,298 | 4,235 | 4,245 | +32 | +0.8% | 2,012,000 |
| 2018/01/15 | 4,176 | 4,235 | 4,162 | 4,213 | +51 | +1.2% | 1,538,000 |
| 2018/01/12 | 4,194 | 4,203 | 4,140 | 4,162 | -39 | -0.9% | 2,190,000 |
| 2018/01/11 | 4,148 | 4,206 | 4,143 | 4,201 | +58 | +1.4% | 3,009,000 |
| 2018/01/10 | 4,025 | 4,146 | 4,025 | 4,143 | +108 | +2.7% | 2,297,000 |
| 2018/01/09 | 3,930 | 4,060 | 3,930 | 4,035 | +164 | +4.2% | 3,369,000 |
| 2018/01/05 | 3,860 | 3,884 | 3,831 | 3,871 | +51 | +1.3% | 2,113,000 |
| 2018/01/04 | 3,755 | 3,833 | 3,728 | 3,820 | +117 | +3.2% | 2,333,000 |
| 2017/12/29 | 3,710 | 3,736 | 3,701 | 3,703 | -20 | -0.5% | 910,000 |
| 2017/12/28 | 3,778 | 3,782 | 3,714 | 3,723 | -56 | -1.5% | 727,000 |
| 2017/12/27 | 3,800 | 3,803 | 3,776 | 3,779 | +2 | +0.1% | 960,000 |
| 2017/12/26 | 3,761 | 3,787 | 3,755 | 3,777 | +22 | +0.6% | 986,000 |
| 2017/12/25 | 3,768 | 3,804 | 3,750 | 3,755 | -2 | -0.1% | 1,202,000 |
| 2017/12/22 | 3,703 | 3,758 | 3,703 | 3,757 | +53 | +1.4% | 1,264,000 |
| 2017/12/21 | 3,710 | 3,719 | 3,670 | 3,704 | -24 | -0.6% | 1,249,000 |
| 2017/12/20 | 3,731 | 3,748 | 3,712 | 3,728 | -8 | -0.2% | 1,282,000 |
| 2017/12/19 | 3,743 | 3,750 | 3,720 | 3,736 | +12 | +0.3% | 1,038,000 |
| 2017/12/18 | 3,741 | 3,751 | 3,722 | 3,724 | +19 | +0.5% | 1,222,000 |
| 2017/12/15 | 3,730 | 3,748 | 3,686 | 3,705 | -34 | -0.9% | 1,620,000 |
| 2017/12/14 | 3,749 | 3,763 | 3,724 | 3,739 | -20 | -0.5% | 1,225,000 |
| 2017/12/13 | 3,795 | 3,798 | 3,740 | 3,759 | -17 | -0.5% | 1,120,000 |
| 2017/12/12 | 3,755 | 3,785 | 3,754 | 3,776 | +16 | +0.4% | 1,047,000 |
| 2017/12/11 | 3,761 | 3,774 | 3,728 | 3,760 | -16 | -0.4% | 1,352,000 |
| 2017/12/08 | 3,703 | 3,780 | 3,688 | 3,776 | +117 | +3.2% | 3,196,000 |
| 2017/12/07 | 3,658 | 3,695 | 3,637 | 3,659 | +28 | +0.8% | 1,580,000 |
1651～
1700
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
