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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1801～
1850
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
