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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,999 | 3,152 | 2,981 | 3,105 | +43 | +1.4% | 3,979,000 |
| 2016/02/05 | 3,174 | 3,208 | 3,028 | 3,062 | -202 | -6.2% | 5,452,000 |
| 2016/02/04 | 3,216 | 3,305 | 3,186 | 3,264 | -22 | -0.7% | 3,200,000 |
| 2016/02/03 | 3,275 | 3,318 | 3,209 | 3,286 | -123 | -3.6% | 5,068,000 |
| 2016/02/02 | 3,440 | 3,510 | 3,380 | 3,409 | -129 | -3.6% | 7,223,000 |
| 2016/02/01 | 3,423 | 3,549 | 3,401 | 3,538 | +200 | +6% | 10,784,000 |
| 2016/01/29 | 3,011 | 3,368 | 2,963 | 3,338 | +354.5 | +11.9% | 10,541,000 |
| 2016/01/28 | 3,025 | 3,025 | 2,967.5 | 2,983.5 | -58.5 | -1.9% | 2,734,000 |
| 2016/01/27 | 2,970 | 3,050 | 2,958.5 | 3,042 | +122.5 | +4.2% | 3,570,000 |
| 2016/01/26 | 2,919 | 2,996 | 2,888 | 2,919.5 | -49.5 | -1.7% | 4,108,000 |
| 2016/01/25 | 3,042 | 3,060 | 2,924.5 | 2,969 | -94 | -3.1% | 5,451,000 |
| 2016/01/22 | 2,884 | 3,072 | 2,855.5 | 3,063 | +290.5 | +10.5% | 8,266,000 |
| 2016/01/21 | 2,924.5 | 2,969.5 | 2,769 | 2,772.5 | -131.5 | -4.5% | 5,897,000 |
| 2016/01/20 | 3,067 | 3,090 | 2,895 | 2,904 | -180 | -5.8% | 4,488,000 |
| 2016/01/19 | 3,037 | 3,085 | 3,016 | 3,084 | +17 | +0.6% | 2,681,000 |
| 2016/01/18 | 3,063 | 3,094 | 3,020 | 3,067 | -57 | -1.8% | 2,650,000 |
| 2016/01/15 | 3,183 | 3,200 | 3,096 | 3,124 | -10 | -0.3% | 2,574,000 |
| 2016/01/14 | 3,097 | 3,143 | 3,053 | 3,134 | -52 | -1.6% | 2,995,000 |
| 2016/01/13 | 3,159 | 3,225 | 3,143 | 3,186 | +68 | +2.2% | 3,140,000 |
| 2016/01/12 | 3,170 | 3,238 | 3,100 | 3,118 | -108 | -3.3% | 4,227,000 |
| 2016/01/08 | 3,200 | 3,326 | 3,200 | 3,226 | -17 | -0.5% | 4,778,000 |
| 2016/01/07 | 3,332 | 3,364 | 3,217 | 3,243 | -117 | -3.5% | 4,319,000 |
| 2016/01/06 | 3,378 | 3,410 | 3,341 | 3,360 | -17 | -0.5% | 2,950,000 |
| 2016/01/05 | 3,355 | 3,403 | 3,336 | 3,377 | +12 | +0.4% | 2,619,000 |
| 2016/01/04 | 3,441 | 3,447 | 3,337 | 3,365 | -110 | -3.2% | 3,642,000 |
| 2015/12/30 | 3,513 | 3,516 | 3,475 | 3,475 | -24 | -0.7% | 1,589,000 |
| 2015/12/29 | 3,492 | 3,507 | 3,453 | 3,499 | +5 | +0.1% | 1,584,000 |
| 2015/12/28 | 3,466 | 3,518 | 3,444 | 3,494 | +26 | +0.7% | 1,289,000 |
| 2015/12/25 | 3,525 | 3,541 | 3,450 | 3,468 | -61 | -1.7% | 1,620,000 |
| 2015/12/24 | 3,572 | 3,588 | 3,522 | 3,529 | -34 | -1% | 1,878,000 |
| 2015/12/22 | 3,612 | 3,643 | 3,560 | 3,563 | -60 | -1.7% | 2,275,000 |
| 2015/12/21 | 3,608 | 3,633 | 3,542 | 3,623 | -17 | -0.5% | 2,111,000 |
| 2015/12/18 | 3,700 | 3,880 | 3,639 | 3,640 | -77 | -2.1% | 4,937,000 |
| 2015/12/17 | 3,685 | 3,737 | 3,670 | 3,717 | +99 | +2.7% | 3,019,000 |
| 2015/12/16 | 3,600 | 3,678 | 3,587 | 3,618 | +106 | +3% | 2,718,000 |
| 2015/12/15 | 3,568 | 3,578 | 3,511 | 3,512 | -71 | -2% | 2,140,000 |
| 2015/12/14 | 3,580 | 3,590 | 3,530 | 3,583 | -57 | -1.6% | 1,965,000 |
| 2015/12/11 | 3,629 | 3,665 | 3,623 | 3,640 | -7 | -0.2% | 3,396,000 |
| 2015/12/10 | 3,650 | 3,665 | 3,608 | 3,647 | -57 | -1.5% | 2,677,000 |
| 2015/12/09 | 3,710 | 3,725 | 3,655 | 3,704 | -42 | -1.1% | 1,955,000 |
| 2015/12/08 | 3,767 | 3,807 | 3,731 | 3,746 | -16 | -0.4% | 1,577,000 |
| 2015/12/07 | 3,768 | 3,816 | 3,759 | 3,762 | +14 | +0.4% | 1,516,000 |
| 2015/12/04 | 3,740 | 3,759 | 3,702 | 3,748 | -69 | -1.8% | 2,313,000 |
| 2015/12/03 | 3,785 | 3,821 | 3,770 | 3,817 | +32 | +0.8% | 1,286,000 |
| 2015/12/02 | 3,818 | 3,869 | 3,785 | 3,785 | -22 | -0.6% | 2,017,000 |
| 2015/12/01 | 3,742 | 3,807 | 3,740 | 3,807 | +65 | +1.7% | 1,442,000 |
| 2015/11/30 | 3,805 | 3,812 | 3,740 | 3,742 | -39 | -1% | 2,614,000 |
| 2015/11/27 | 3,795 | 3,810 | 3,777 | 3,781 | -15 | -0.4% | 1,336,000 |
| 2015/11/26 | 3,817 | 3,848 | 3,795 | 3,796 | -1 | ±0% | 1,170,000 |
| 2015/11/25 | 3,790 | 3,821 | 3,784 | 3,797 | -28 | -0.7% | 1,314,000 |
2151～
2200
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
