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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 4,071 | 4,130 | 4,042 | 4,112 | +38 | +0.9% | 1,282,100 |
| 2018/11/14 | 4,121 | 4,130 | 4,024 | 4,074 | -37 | -0.9% | 1,414,300 |
| 2018/11/13 | 4,117 | 4,119 | 4,037 | 4,111 | -43 | -1% | 1,319,500 |
| 2018/11/12 | 4,122 | 4,160 | 4,109 | 4,154 | +20 | +0.5% | 975,500 |
| 2018/11/09 | 4,135 | 4,170 | 4,118 | 4,134 | +24 | +0.6% | 1,293,300 |
| 2018/11/08 | 4,098 | 4,134 | 4,092 | 4,110 | +82 | +2% | 1,401,900 |
| 2018/11/07 | 4,074 | 4,108 | 4,014 | 4,028 | -17 | -0.4% | 1,689,700 |
| 2018/11/06 | 3,968 | 4,052 | 3,951 | 4,045 | +90 | +2.3% | 1,759,600 |
| 2018/11/05 | 3,935 | 3,976 | 3,912 | 3,955 | +4 | +0.1% | 1,294,700 |
| 2018/11/02 | 3,945 | 3,984 | 3,918 | 3,951 | -10 | -0.3% | 1,925,000 |
| 2018/11/01 | 3,916 | 3,991 | 3,916 | 3,961 | +78 | +2% | 1,832,800 |
| 2018/10/31 | 3,931 | 3,943 | 3,863 | 3,883 | -44 | -1.1% | 3,108,600 |
| 2018/10/30 | 3,960 | 3,970 | 3,836 | 3,927 | -66 | -1.7% | 4,993,300 |
| 2018/10/29 | 3,985 | 4,052 | 3,969 | 3,993 | +51 | +1.3% | 1,799,400 |
| 2018/10/26 | 3,921 | 3,963 | 3,904 | 3,942 | +31 | +0.8% | 2,047,000 |
| 2018/10/25 | 3,884 | 3,958 | 3,864 | 3,911 | -43 | -1.1% | 1,926,100 |
| 2018/10/24 | 3,953 | 3,976 | 3,930 | 3,954 | +49 | +1.3% | 1,572,100 |
| 2018/10/23 | 3,949 | 3,964 | 3,893 | 3,905 | -112 | -2.8% | 2,764,200 |
| 2018/10/22 | 4,003 | 4,045 | 3,992 | 4,017 | -5 | -0.1% | 1,307,300 |
| 2018/10/19 | 4,024 | 4,042 | 3,989 | 4,022 | -42 | -1% | 1,806,200 |
| 2018/10/18 | 4,069 | 4,104 | 4,045 | 4,064 | +12 | +0.3% | 1,480,100 |
| 2018/10/17 | 3,998 | 4,081 | 3,983 | 4,052 | +85 | +2.1% | 2,071,800 |
| 2018/10/16 | 3,938 | 3,997 | 3,915 | 3,967 | +79 | +2% | 1,958,000 |
| 2018/10/15 | 3,871 | 3,913 | 3,856 | 3,888 | -13 | -0.3% | 1,738,300 |
| 2018/10/12 | 3,884 | 3,923 | 3,841 | 3,901 | -12 | -0.3% | 2,410,800 |
| 2018/10/11 | 3,906 | 3,956 | 3,879 | 3,913 | -102 | -2.5% | 2,272,000 |
| 2018/10/10 | 3,994 | 4,029 | 3,967 | 4,015 | +26 | +0.7% | 1,762,300 |
| 2018/10/09 | 3,972 | 4,023 | 3,946 | 3,989 | +54 | +1.4% | 2,226,100 |
| 2018/10/05 | 3,903 | 3,976 | 3,901 | 3,935 | -14 | -0.4% | 1,775,200 |
| 2018/10/04 | 3,970 | 3,986 | 3,929 | 3,949 | -25 | -0.6% | 2,183,800 |
| 2018/10/03 | 4,024 | 4,033 | 3,959 | 3,974 | -61 | -1.5% | 1,817,600 |
| 2018/10/02 | 4,071 | 4,080 | 4,009 | 4,035 | -51 | -1.2% | 2,289,000 |
| 2018/10/01 | 4,081 | 4,099 | 4,032 | 4,086 | +6 | +0.1% | 1,209,200 |
| 2018/09/28 | 4,105 | 4,132 | 4,072 | 4,080 | -3 | -0.1% | 1,922,000 |
| 2018/09/27 | 4,080 | 4,141 | 4,067 | 4,083 | -38 | -0.9% | 2,125,000 |
| 2018/09/26 | 4,115 | 4,127 | 4,083 | 4,121 | +13 | +0.3% | 2,093,000 |
| 2018/09/25 | 4,125 | 4,153 | 4,075 | 4,108 | +21 | +0.5% | 1,816,000 |
| 2018/09/21 | 4,062 | 4,105 | 4,046 | 4,087 | +76 | +1.9% | 2,556,000 |
| 2018/09/20 | 3,985 | 4,016 | 3,972 | 4,011 | +20 | +0.5% | 1,378,000 |
| 2018/09/19 | 4,018 | 4,018 | 3,966 | 3,991 | +43 | +1.1% | 1,544,000 |
| 2018/09/18 | 3,823 | 3,978 | 3,801 | 3,948 | +113 | +2.9% | 1,954,000 |
| 2018/09/14 | 3,848 | 3,850 | 3,808 | 3,835 | +41 | +1.1% | 2,018,000 |
| 2018/09/13 | 3,750 | 3,825 | 3,750 | 3,794 | +48 | +1.3% | 1,195,000 |
| 2018/09/12 | 3,763 | 3,770 | 3,736 | 3,746 | -4 | -0.1% | 984,000 |
| 2018/09/11 | 3,776 | 3,792 | 3,746 | 3,750 | +1 | ±0% | 1,156,000 |
| 2018/09/10 | 3,715 | 3,768 | 3,710 | 3,749 | +3 | +0.1% | 1,077,000 |
| 2018/09/07 | 3,731 | 3,753 | 3,694 | 3,746 | -2 | -0.1% | 1,098,000 |
| 2018/09/06 | 3,778 | 3,778 | 3,730 | 3,748 | -40 | -1.1% | 1,433,000 |
| 2018/09/05 | 3,788 | 3,812 | 3,760 | 3,788 | -62 | -1.6% | 1,888,000 |
| 2018/09/04 | 3,799 | 3,873 | 3,787 | 3,850 | +9 | +0.2% | 1,649,000 |
1651～
1700
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 | 616,000円 | +1.6% | +4.4% | 1.38% | 13.98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 | 159,000円 | +2.8% | -1.8% | 2.08% | 16.95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 | 314,300円 | +17.1% | +2.7% | 1.46% | 19.83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 | 157,400円 | +9.9% | +6.3% | 3.62% | 11.07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 | 1,604,000円 | +6.9% | -1.9% | 4.27% | 11.82倍 | 2.27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
