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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,412 | 3,443 | 3,395 | 3,434 | +8 | +0.2% | 1,162,000 |
| 2017/07/10 | 3,409 | 3,444 | 3,395 | 3,426 | +59 | +1.8% | 1,819,000 |
| 2017/07/07 | 3,400 | 3,410 | 3,358 | 3,367 | -74 | -2.2% | 2,381,000 |
| 2017/07/06 | 3,431 | 3,462 | 3,429 | 3,441 | -1 | ±0% | 1,219,000 |
| 2017/07/05 | 3,461 | 3,469 | 3,402 | 3,442 | -44 | -1.3% | 1,795,000 |
| 2017/07/04 | 3,487 | 3,526 | 3,468 | 3,486 | +38 | +1.1% | 1,707,000 |
| 2017/07/03 | 3,460 | 3,470 | 3,432 | 3,448 | -17 | -0.5% | 1,398,000 |
| 2017/06/30 | 3,481 | 3,493 | 3,439 | 3,465 | -11 | -0.3% | 2,693,000 |
| 2017/06/29 | 3,480 | 3,484 | 3,453 | 3,476 | +15 | +0.4% | 1,547,000 |
| 2017/06/28 | 3,484 | 3,498 | 3,457 | 3,461 | -17 | -0.5% | 1,777,000 |
| 2017/06/27 | 3,491 | 3,505 | 3,470 | 3,478 | +1 | ±0% | 1,289,000 |
| 2017/06/26 | 3,526 | 3,542 | 3,474 | 3,477 | -5 | -0.1% | 1,606,000 |
| 2017/06/23 | 3,460 | 3,487 | 3,444 | 3,482 | +8 | +0.2% | 1,439,000 |
| 2017/06/22 | 3,487 | 3,493 | 3,469 | 3,474 | -30 | -0.9% | 1,199,000 |
| 2017/06/21 | 3,511 | 3,519 | 3,488 | 3,504 | -13 | -0.4% | 1,237,000 |
| 2017/06/20 | 3,547 | 3,575 | 3,515 | 3,517 | -20 | -0.6% | 1,768,000 |
| 2017/06/19 | 3,487 | 3,541 | 3,471 | 3,537 | +17 | +0.5% | 1,465,000 |
| 2017/06/16 | 3,518 | 3,549 | 3,508 | 3,520 | +27 | +0.8% | 2,536,000 |
| 2017/06/15 | 3,474 | 3,527 | 3,467 | 3,493 | +30 | +0.9% | 1,906,000 |
| 2017/06/14 | 3,491 | 3,498 | 3,462 | 3,463 | -23 | -0.7% | 1,520,000 |
| 2017/06/13 | 3,419 | 3,494 | 3,419 | 3,486 | +67 | +2% | 1,776,000 |
| 2017/06/12 | 3,437 | 3,478 | 3,405 | 3,419 | -32 | -0.9% | 2,209,000 |
| 2017/06/09 | 3,391 | 3,484 | 3,388 | 3,451 | +76 | +2.3% | 3,761,000 |
| 2017/06/08 | 3,461 | 3,461 | 3,372 | 3,375 | -69 | -2% | 3,179,000 |
| 2017/06/07 | 3,477 | 3,485 | 3,441 | 3,444 | -15 | -0.4% | 2,005,000 |
| 2017/06/06 | 3,442 | 3,476 | 3,437 | 3,459 | -9 | -0.3% | 2,100,000 |
| 2017/06/05 | 3,478 | 3,481 | 3,449 | 3,468 | -27 | -0.8% | 1,832,000 |
| 2017/06/02 | 3,458 | 3,504 | 3,442 | 3,495 | +48 | +1.4% | 2,904,000 |
| 2017/06/01 | 3,369 | 3,450 | 3,360 | 3,447 | +107 | +3.2% | 3,707,000 |
| 2017/05/31 | 3,298 | 3,340 | 3,292 | 3,340 | +15 | +0.5% | 2,908,000 |
| 2017/05/30 | 3,274 | 3,327 | 3,267 | 3,325 | +23 | +0.7% | 2,447,000 |
| 2017/05/29 | 3,265 | 3,306 | 3,238 | 3,302 | +34 | +1% | 2,450,000 |
| 2017/05/26 | 3,259 | 3,274 | 3,247 | 3,268 | +8 | +0.2% | 1,962,000 |
| 2017/05/25 | 3,228 | 3,278 | 3,223 | 3,260 | +33 | +1% | 2,455,000 |
| 2017/05/24 | 3,199 | 3,228 | 3,181 | 3,227 | +52 | +1.6% | 1,732,000 |
| 2017/05/23 | 3,160 | 3,187 | 3,153 | 3,175 | +14 | +0.4% | 1,630,000 |
| 2017/05/22 | 3,130 | 3,165 | 3,118 | 3,161 | +59 | +1.9% | 2,140,000 |
| 2017/05/19 | 3,088 | 3,112 | 3,072 | 3,102 | +6 | +0.2% | 2,009,000 |
| 2017/05/18 | 3,100 | 3,112 | 3,064 | 3,096 | -52 | -1.7% | 2,855,000 |
| 2017/05/17 | 3,170 | 3,174 | 3,123 | 3,148 | -49 | -1.5% | 2,392,000 |
| 2017/05/16 | 3,240 | 3,241 | 3,180 | 3,197 | -42 | -1.3% | 2,060,000 |
| 2017/05/15 | 3,250 | 3,284 | 3,226 | 3,239 | +89 | +2.8% | 4,615,000 |
| 2017/05/12 | 3,170 | 3,200 | 3,132 | 3,150 | -8 | -0.3% | 3,690,000 |
| 2017/05/11 | 3,172 | 3,173 | 3,124 | 3,158 | -7 | -0.2% | 1,872,000 |
| 2017/05/10 | 3,167 | 3,177 | 3,141 | 3,165 | -3 | -0.1% | 1,961,000 |
| 2017/05/09 | 3,165 | 3,174 | 3,145 | 3,168 | -3 | -0.1% | 2,077,000 |
| 2017/05/08 | 3,144 | 3,174 | 3,111 | 3,171 | +93 | +3% | 3,089,000 |
| 2017/05/02 | 3,038 | 3,083 | 3,029 | 3,078 | +63 | +2.1% | 2,417,000 |
| 2017/05/01 | 2,980 | 3,016 | 2,973.5 | 3,015 | +9 | +0.3% | 1,359,000 |
| 2017/04/28 | 3,029 | 3,033 | 2,998.5 | 3,006 | -32 | -1.1% | 1,327,000 |
1801～
1850
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
