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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,735 | 2,758.5 | 2,719 | 2,756.5 | -7.5 | -0.3% | 1,480,000 |
| 2016/07/04 | 2,744 | 2,782 | 2,719.5 | 2,764 | -3.5 | -0.1% | 2,031,000 |
| 2016/07/01 | 2,782 | 2,783 | 2,742 | 2,767.5 | +13 | +0.5% | 2,563,000 |
| 2016/06/30 | 2,749 | 2,780 | 2,741.5 | 2,754.5 | +43 | +1.6% | 2,893,000 |
| 2016/06/29 | 2,698.5 | 2,735.5 | 2,662 | 2,711.5 | +53.5 | +2% | 3,462,000 |
| 2016/06/28 | 2,570 | 2,673 | 2,540 | 2,658 | +42.5 | +1.6% | 3,342,000 |
| 2016/06/27 | 2,620 | 2,642 | 2,588 | 2,615.5 | +34 | +1.3% | 3,372,000 |
| 2016/06/24 | 2,828.5 | 2,840 | 2,552 | 2,581.5 | -218.5 | -7.8% | 5,460,000 |
| 2016/06/23 | 2,739 | 2,811 | 2,729 | 2,800 | +63 | +2.3% | 2,307,000 |
| 2016/06/22 | 2,744 | 2,776 | 2,731.5 | 2,737 | +1 | ±0% | 3,279,000 |
| 2016/06/21 | 2,662.5 | 2,744 | 2,638.5 | 2,736 | +74 | +2.8% | 3,291,000 |
| 2016/06/20 | 2,631.5 | 2,680.5 | 2,616 | 2,662 | +75.5 | +2.9% | 3,644,000 |
| 2016/06/17 | 2,614 | 2,634 | 2,576.5 | 2,586.5 | -14 | -0.5% | 4,266,000 |
| 2016/06/16 | 2,720 | 2,739 | 2,590.5 | 2,600.5 | -147.5 | -5.4% | 3,889,000 |
| 2016/06/15 | 2,705 | 2,763 | 2,692 | 2,748 | +19.5 | +0.7% | 3,560,000 |
| 2016/06/14 | 2,754.5 | 2,768.5 | 2,696.5 | 2,728.5 | -31 | -1.1% | 2,861,000 |
| 2016/06/13 | 2,820.5 | 2,820.5 | 2,758.5 | 2,759.5 | -129 | -4.5% | 2,536,000 |
| 2016/06/10 | 2,871.5 | 2,891.5 | 2,845 | 2,888.5 | -7.5 | -0.3% | 3,519,000 |
| 2016/06/09 | 2,913.5 | 2,933.5 | 2,880.5 | 2,896 | -46 | -1.6% | 2,383,000 |
| 2016/06/08 | 2,960.5 | 2,968 | 2,902.5 | 2,942 | -17 | -0.6% | 2,450,000 |
| 2016/06/07 | 2,945 | 2,975 | 2,914 | 2,959 | +15 | +0.5% | 1,932,000 |
| 2016/06/06 | 2,893 | 2,945.5 | 2,879.5 | 2,944 | -17.5 | -0.6% | 1,782,000 |
| 2016/06/03 | 2,965 | 2,984.5 | 2,943 | 2,961.5 | -4 | -0.1% | 1,706,000 |
| 2016/06/02 | 2,999.5 | 3,010 | 2,953.5 | 2,965.5 | -76.5 | -2.5% | 3,287,000 |
| 2016/06/01 | 3,085 | 3,094 | 3,029 | 3,042 | -56 | -1.8% | 1,818,000 |
| 2016/05/31 | 3,086 | 3,106 | 3,057 | 3,098 | +10 | +0.3% | 1,710,000 |
| 2016/05/30 | 3,060 | 3,088 | 3,038 | 3,088 | +40 | +1.3% | 1,662,000 |
| 2016/05/27 | 3,068 | 3,079 | 3,040 | 3,048 | -12 | -0.4% | 1,499,000 |
| 2016/05/26 | 3,089 | 3,098 | 3,046 | 3,060 | +14 | +0.5% | 1,831,000 |
| 2016/05/25 | 3,079 | 3,084 | 3,036 | 3,046 | +33 | +1.1% | 1,289,000 |
| 2016/05/24 | 3,062 | 3,067 | 3,004 | 3,013 | -54 | -1.8% | 1,706,000 |
| 2016/05/23 | 3,047 | 3,071 | 2,954.5 | 3,067 | +4 | +0.1% | 2,558,000 |
| 2016/05/20 | 3,035 | 3,071 | 3,017 | 3,063 | +13 | +0.4% | 2,261,000 |
| 2016/05/19 | 3,110 | 3,151 | 3,034 | 3,050 | -13 | -0.4% | 2,433,000 |
| 2016/05/18 | 3,048 | 3,109 | 3,037 | 3,063 | +18 | +0.6% | 2,103,000 |
| 2016/05/17 | 3,010 | 3,054 | 3,006 | 3,045 | +69 | +2.3% | 2,024,000 |
| 2016/05/16 | 3,006 | 3,019 | 2,965 | 2,976 | -35 | -1.2% | 2,733,000 |
| 2016/05/13 | 3,067 | 3,083 | 3,003 | 3,011 | -96 | -3.1% | 4,818,000 |
| 2016/05/12 | 3,130 | 3,155 | 3,102 | 3,107 | -60 | -1.9% | 2,789,000 |
| 2016/05/11 | 3,259 | 3,265 | 3,160 | 3,167 | -40 | -1.2% | 1,798,000 |
| 2016/05/10 | 3,138 | 3,231 | 3,130 | 3,207 | +76 | +2.4% | 2,351,000 |
| 2016/05/09 | 3,118 | 3,184 | 3,082 | 3,131 | +50 | +1.6% | 2,001,000 |
| 2016/05/06 | 3,135 | 3,161 | 3,060 | 3,081 | -28 | -0.9% | 2,487,000 |
| 2016/05/02 | 3,105 | 3,161 | 3,095 | 3,109 | -136 | -4.2% | 2,930,000 |
| 2016/04/28 | 3,529 | 3,545 | 3,210 | 3,245 | -232 | -6.7% | 4,179,000 |
| 2016/04/27 | 3,518 | 3,518 | 3,421 | 3,477 | -24 | -0.7% | 2,838,000 |
| 2016/04/26 | 3,555 | 3,555 | 3,470 | 3,501 | -67 | -1.9% | 2,127,000 |
| 2016/04/25 | 3,585 | 3,615 | 3,525 | 3,568 | -12 | -0.3% | 3,090,000 |
| 2016/04/22 | 3,371 | 3,589 | 3,369 | 3,580 | +157 | +4.6% | 4,740,000 |
| 2016/04/21 | 3,326 | 3,430 | 3,313 | 3,423 | +182 | +5.6% | 3,949,000 |
2051～
2100
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
