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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 3,279 | 3,301 | 3,260 | 3,299 | +48 | +1.5% | 1,567,000 |
| 2017/08/29 | 3,234 | 3,255 | 3,223 | 3,251 | -2 | -0.1% | 1,088,000 |
| 2017/08/28 | 3,289 | 3,289 | 3,243 | 3,253 | -31 | -0.9% | 1,565,000 |
| 2017/08/25 | 3,260 | 3,291 | 3,247 | 3,284 | +48 | +1.5% | 2,088,000 |
| 2017/08/24 | 3,231 | 3,261 | 3,224 | 3,236 | +14 | +0.4% | 1,892,000 |
| 2017/08/23 | 3,235 | 3,240 | 3,212 | 3,222 | +13 | +0.4% | 1,099,000 |
| 2017/08/22 | 3,213 | 3,230 | 3,205 | 3,209 | +2 | +0.1% | 1,447,000 |
| 2017/08/21 | 3,200 | 3,216 | 3,188 | 3,207 | +19 | +0.6% | 1,282,000 |
| 2017/08/18 | 3,230 | 3,230 | 3,176 | 3,188 | -77 | -2.4% | 2,484,000 |
| 2017/08/17 | 3,276 | 3,285 | 3,259 | 3,265 | -10 | -0.3% | 1,006,000 |
| 2017/08/16 | 3,309 | 3,314 | 3,272 | 3,275 | -39 | -1.2% | 1,693,000 |
| 2017/08/15 | 3,347 | 3,370 | 3,312 | 3,314 | +1 | ±0% | 1,784,000 |
| 2017/08/14 | 3,329 | 3,343 | 3,295 | 3,313 | -82 | -2.4% | 2,481,000 |
| 2017/08/10 | 3,381 | 3,513 | 3,381 | 3,395 | +80 | +2.4% | 4,098,000 |
| 2017/08/09 | 3,317 | 3,343 | 3,282 | 3,315 | -7 | -0.2% | 1,898,000 |
| 2017/08/08 | 3,358 | 3,362 | 3,306 | 3,322 | -36 | -1.1% | 1,398,000 |
| 2017/08/07 | 3,351 | 3,377 | 3,348 | 3,358 | +13 | +0.4% | 1,023,000 |
| 2017/08/04 | 3,331 | 3,364 | 3,301 | 3,345 | -1 | ±0% | 1,692,000 |
| 2017/08/03 | 3,371 | 3,374 | 3,339 | 3,346 | -11 | -0.3% | 829,000 |
| 2017/08/02 | 3,391 | 3,395 | 3,351 | 3,357 | -26 | -0.8% | 869,000 |
| 2017/08/01 | 3,350 | 3,399 | 3,343 | 3,383 | +40 | +1.2% | 1,394,000 |
| 2017/07/31 | 3,366 | 3,373 | 3,343 | 3,343 | -46 | -1.4% | 1,371,000 |
| 2017/07/28 | 3,369 | 3,399 | 3,359 | 3,389 | +23 | +0.7% | 1,247,000 |
| 2017/07/27 | 3,353 | 3,398 | 3,352 | 3,366 | +13 | +0.4% | 1,449,000 |
| 2017/07/26 | 3,336 | 3,358 | 3,330 | 3,353 | +41 | +1.2% | 964,000 |
| 2017/07/25 | 3,330 | 3,339 | 3,309 | 3,312 | -22 | -0.7% | 1,100,000 |
| 2017/07/24 | 3,300 | 3,340 | 3,298 | 3,334 | -3 | -0.1% | 1,243,000 |
| 2017/07/21 | 3,359 | 3,366 | 3,333 | 3,337 | -34 | -1% | 1,272,000 |
| 2017/07/20 | 3,344 | 3,379 | 3,339 | 3,371 | -6 | -0.2% | 1,654,000 |
| 2017/07/19 | 3,357 | 3,381 | 3,345 | 3,377 | +2 | +0.1% | 1,326,000 |
| 2017/07/18 | 3,440 | 3,454 | 3,372 | 3,375 | -82 | -2.4% | 1,819,000 |
| 2017/07/14 | 3,459 | 3,467 | 3,437 | 3,457 | +12 | +0.3% | 1,049,000 |
| 2017/07/13 | 3,456 | 3,467 | 3,434 | 3,445 | +17 | +0.5% | 1,226,000 |
| 2017/07/12 | 3,415 | 3,441 | 3,410 | 3,428 | -6 | -0.2% | 1,344,000 |
| 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 |
1951～
2000
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
