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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/04/27 | 3,030 | 3,043 | 3,018 | 3,038 | -5 | -0.2% | 1,306,000 |
| 2017/04/26 | 3,050 | 3,050 | 3,020 | 3,043 | +27 | +0.9% | 1,614,000 |
| 2017/04/25 | 2,968.5 | 3,023 | 2,960 | 3,016 | +31.5 | +1.1% | 1,636,000 |
| 2017/04/24 | 3,026 | 3,030 | 2,950 | 2,984.5 | +9 | +0.3% | 2,528,000 |
| 2017/04/21 | 2,957 | 2,986.5 | 2,957 | 2,975.5 | +27.5 | +0.9% | 2,098,000 |
| 2017/04/20 | 2,964.5 | 2,972 | 2,943.5 | 2,948 | -20.5 | -0.7% | 1,894,000 |
| 2017/04/19 | 2,983.5 | 2,995 | 2,966.5 | 2,968.5 | -28 | -0.9% | 1,984,000 |
| 2017/04/18 | 3,027 | 3,055 | 2,977.5 | 2,996.5 | -20.5 | -0.7% | 2,595,000 |
| 2017/04/17 | 2,945 | 3,025 | 2,937 | 3,017 | +52 | +1.8% | 2,658,000 |
| 2017/04/14 | 2,955 | 2,990.5 | 2,923 | 2,965 | +60 | +2.1% | 3,490,000 |
| 2017/04/13 | 2,910 | 2,926.5 | 2,894 | 2,905 | -20.5 | -0.7% | 2,226,000 |
| 2017/04/12 | 2,894 | 2,940.5 | 2,887.5 | 2,925.5 | -3 | -0.1% | 2,610,000 |
| 2017/04/11 | 2,891.5 | 2,934 | 2,878.5 | 2,928.5 | +29 | +1% | 1,851,000 |
| 2017/04/10 | 2,912 | 2,920 | 2,887.5 | 2,899.5 | +33 | +1.2% | 2,309,000 |
| 2017/04/07 | 2,852 | 2,881.5 | 2,836 | 2,866.5 | +46 | +1.6% | 3,534,000 |
| 2017/04/06 | 2,872 | 2,899 | 2,809 | 2,820.5 | -61 | -2.1% | 3,187,000 |
| 2017/04/05 | 2,906 | 2,921 | 2,866.5 | 2,881.5 | -14 | -0.5% | 2,090,000 |
| 2017/04/04 | 2,885 | 2,904 | 2,854.5 | 2,895.5 | +6.5 | +0.2% | 2,835,000 |
| 2017/04/03 | 2,892 | 2,907.5 | 2,872 | 2,889 | +3 | +0.1% | 2,510,000 |
| 2017/03/31 | 2,897 | 2,943.5 | 2,886 | 2,886 | ±0 | ±0% | 2,811,000 |
| 2017/03/30 | 2,943 | 2,943 | 2,876.5 | 2,886 | -70 | -2.4% | 2,414,000 |
| 2017/03/29 | 2,959.5 | 2,963 | 2,934 | 2,956 | +14.5 | +0.5% | 1,611,000 |
| 2017/03/28 | 2,951 | 2,964.5 | 2,929.5 | 2,941.5 | +21.5 | +0.7% | 2,060,000 |
| 2017/03/27 | 2,964 | 2,975.5 | 2,911.5 | 2,920 | -91 | -3% | 2,080,000 |
| 2017/03/24 | 2,973.5 | 3,015 | 2,953.5 | 3,011 | +29.5 | +1% | 2,009,000 |
| 2017/03/23 | 2,910 | 2,996.5 | 2,905.5 | 2,981.5 | +60 | +2.1% | 3,150,000 |
| 2017/03/22 | 2,958.5 | 2,978 | 2,918 | 2,921.5 | -93.5 | -3.1% | 2,442,000 |
| 2017/03/21 | 3,010 | 3,029 | 2,989 | 3,015 | -13 | -0.4% | 1,860,000 |
| 2017/03/17 | 3,072 | 3,078 | 3,020 | 3,028 | -66 | -2.1% | 2,761,000 |
| 2017/03/16 | 3,056 | 3,097 | 3,049 | 3,094 | +10 | +0.3% | 2,265,000 |
| 2017/03/15 | 3,070 | 3,085 | 3,054 | 3,084 | -9 | -0.3% | 1,550,000 |
| 2017/03/14 | 3,100 | 3,102 | 3,079 | 3,093 | +3 | +0.1% | 1,311,000 |
| 2017/03/13 | 3,077 | 3,103 | 3,063 | 3,090 | -1 | ±0% | 1,361,000 |
| 2017/03/10 | 3,060 | 3,094 | 3,047 | 3,091 | +42 | +1.4% | 2,541,000 |
| 2017/03/09 | 3,059 | 3,062 | 3,034 | 3,049 | -2 | -0.1% | 1,453,000 |
| 2017/03/08 | 3,054 | 3,075 | 3,038 | 3,051 | -3 | -0.1% | 1,702,000 |
2001～
2050
件表示中 / 3750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 | 543,200円 | +1.6% | +4.4% | 1.56% | 12.35倍 | 1.17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 | 132,700円 | +2.8% | -1.8% | 2.49% | 14.15倍 | 1.17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 | 279,300円 | +17.1% | +2.7% | 1.65% | 17.69倍 | 1.35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 | 142,200円 | +9.9% | +6.3% | 4.01% | 9.99倍 | 1.29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 | 1,531,000円 | +6.9% | -1.9% | 4.47% | 11.27倍 | 2.17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
