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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 2,695 | 2,721 | 2,672.5 | 2,684.5 | -15.5 | -0.6% | 1,646,000 |
| 2016/08/23 | 2,647 | 2,739.5 | 2,636.5 | 2,700 | +43 | +1.6% | 2,810,000 |
| 2016/08/22 | 2,670 | 2,686 | 2,650.5 | 2,657 | -22 | -0.8% | 1,597,000 |
| 2016/08/19 | 2,738.5 | 2,738.5 | 2,662 | 2,679 | -12.5 | -0.5% | 1,801,000 |
| 2016/08/18 | 2,737 | 2,744.5 | 2,691.5 | 2,691.5 | -85.5 | -3.1% | 2,234,000 |
| 2016/08/17 | 2,750 | 2,784.5 | 2,733 | 2,777 | +7.5 | +0.3% | 2,496,000 |
| 2016/08/16 | 2,916.5 | 2,925 | 2,769.5 | 2,769.5 | -147 | -5% | 2,567,000 |
| 2016/08/15 | 2,915 | 2,926 | 2,870.5 | 2,916.5 | -1.5 | -0.1% | 1,688,000 |
| 2016/08/12 | 2,910 | 2,979.5 | 2,892.5 | 2,918 | +81.5 | +2.9% | 3,502,000 |
| 2016/08/10 | 2,862 | 2,871 | 2,822 | 2,836.5 | -40.5 | -1.4% | 1,893,000 |
| 2016/08/09 | 2,870 | 2,889 | 2,847 | 2,877 | +8.5 | +0.3% | 1,793,000 |
| 2016/08/08 | 2,700 | 2,869 | 2,698.5 | 2,868.5 | +232 | +8.8% | 4,815,000 |
| 2016/08/05 | 2,617 | 2,679.5 | 2,578 | 2,636.5 | +20 | +0.8% | 3,251,000 |
| 2016/08/04 | 2,525 | 2,627 | 2,475 | 2,616.5 | +110 | +4.4% | 3,733,000 |
| 2016/08/03 | 2,550.5 | 2,586 | 2,502.5 | 2,506.5 | -133.5 | -5.1% | 3,218,000 |
| 2016/08/02 | 2,691 | 2,711.5 | 2,633 | 2,640 | -73 | -2.7% | 2,047,000 |
| 2016/08/01 | 2,626 | 2,714.5 | 2,602.5 | 2,713 | +27.5 | +1% | 2,158,000 |
| 2016/07/29 | 2,800 | 2,839.5 | 2,555.5 | 2,685.5 | -98 | -3.5% | 6,104,000 |
| 2016/07/28 | 2,787.5 | 2,789.5 | 2,742.5 | 2,783.5 | -28.5 | -1% | 1,447,000 |
| 2016/07/27 | 2,800.5 | 2,865 | 2,796 | 2,812 | +35 | +1.3% | 2,630,000 |
| 2016/07/26 | 2,825.5 | 2,830 | 2,763 | 2,777 | -70.5 | -2.5% | 2,048,000 |
| 2016/07/25 | 2,846 | 2,888 | 2,840.5 | 2,847.5 | +26 | +0.9% | 1,640,000 |
| 2016/07/22 | 2,827.5 | 2,855.5 | 2,797 | 2,821.5 | -56 | -1.9% | 1,810,000 |
| 2016/07/21 | 2,870.5 | 2,924.5 | 2,856 | 2,877.5 | +34.5 | +1.2% | 2,076,000 |
| 2016/07/20 | 2,818 | 2,848 | 2,772 | 2,843 | +30.5 | +1.1% | 2,259,000 |
| 2016/07/19 | 2,830 | 2,830 | 2,760 | 2,812.5 | +6 | +0.2% | 2,225,000 |
| 2016/07/15 | 2,746 | 2,846.5 | 2,726 | 2,806.5 | +46.5 | +1.7% | 3,870,000 |
| 2016/07/14 | 2,741.5 | 2,780 | 2,710.5 | 2,760 | +19 | +0.7% | 2,060,000 |
| 2016/07/13 | 2,800.5 | 2,802 | 2,730 | 2,741 | +42 | +1.6% | 2,411,000 |
| 2016/07/12 | 2,638.5 | 2,717.5 | 2,630 | 2,699 | +122 | +4.7% | 3,193,000 |
| 2016/07/11 | 2,533 | 2,595 | 2,533 | 2,577 | +123.5 | +5% | 3,106,000 |
| 2016/07/08 | 2,546 | 2,558.5 | 2,453.5 | 2,453.5 | -92.5 | -3.6% | 4,040,000 |
| 2016/07/07 | 2,568 | 2,597.5 | 2,530.5 | 2,546 | -60 | -2.3% | 3,189,000 |
| 2016/07/06 | 2,656.5 | 2,689 | 2,540.5 | 2,606 | -150.5 | -5.5% | 4,309,000 |
| 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 |
2201～
2250
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
