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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,701 | 3,739 | 3,601 | 3,698 | -52.5 | -1.4% | 2,628,000 |
| 2015/09/04 | 3,872.5 | 3,892.5 | 3,702 | 3,750.5 | -121.5 | -3.1% | 4,066,000 |
| 2015/09/03 | 3,940 | 3,980.5 | 3,861.5 | 3,872 | -38.5 | -1% | 2,164,000 |
| 2015/09/02 | 3,866.5 | 3,995.5 | 3,853.5 | 3,910.5 | -42.5 | -1.1% | 1,929,000 |
| 2015/09/01 | 4,081.5 | 4,099 | 3,953 | 3,953 | -148 | -3.6% | 2,264,000 |
| 2015/08/31 | 4,050 | 4,118 | 4,035 | 4,101 | -64.5 | -1.5% | 1,916,000 |
| 2015/08/28 | 4,163 | 4,178 | 4,118 | 4,165.5 | +94 | +2.3% | 2,083,000 |
| 2015/08/27 | 4,050 | 4,149.5 | 4,032 | 4,071.5 | +85 | +2.1% | 2,795,000 |
| 2015/08/26 | 3,890 | 4,024 | 3,814 | 3,986.5 | +69.5 | +1.8% | 2,849,000 |
| 2015/08/25 | 3,910 | 4,160 | 3,800 | 3,917 | -133 | -3.3% | 4,327,000 |
| 2015/08/24 | 4,240.5 | 4,286.5 | 3,982 | 4,050 | -373 | -8.4% | 7,030,000 |
| 2015/08/21 | 4,513.5 | 4,530 | 4,370 | 4,423 | -198 | -4.3% | 3,905,000 |
| 2015/08/20 | 4,601 | 4,684.5 | 4,592 | 4,621 | +50 | +1.1% | 2,575,000 |
| 2015/08/19 | 4,578.5 | 4,675 | 4,558 | 4,571 | -7.5 | -0.2% | 1,691,000 |
| 2015/08/18 | 4,606 | 4,618.5 | 4,557.5 | 4,578.5 | -20 | -0.4% | 1,338,000 |
| 2015/08/17 | 4,630.5 | 4,651.5 | 4,551.5 | 4,598.5 | -44.5 | -1% | 1,697,000 |
| 2015/08/14 | 4,620 | 4,748 | 4,599.5 | 4,643 | +78 | +1.7% | 3,912,000 |
| 2015/08/13 | 4,521 | 4,572.5 | 4,476 | 4,565 | +27.5 | +0.6% | 1,864,000 |
| 2015/08/12 | 4,565 | 4,630 | 4,494 | 4,537.5 | -27.5 | -0.6% | 2,500,000 |
| 2015/08/11 | 4,498.5 | 4,625 | 4,487.5 | 4,565 | +97 | +2.2% | 3,616,000 |
| 2015/08/10 | 4,498 | 4,498 | 4,423 | 4,468 | +18.5 | +0.4% | 1,750,000 |
| 2015/08/07 | 4,462 | 4,479 | 4,402 | 4,449.5 | +12.5 | +0.3% | 2,014,000 |
| 2015/08/06 | 4,550 | 4,565 | 4,426.5 | 4,437 | +22 | +0.5% | 2,903,000 |
| 2015/08/05 | 4,302.5 | 4,470 | 4,302.5 | 4,415 | +91 | +2.1% | 2,569,000 |
| 2015/08/04 | 4,300 | 4,338 | 4,285 | 4,324 | +24 | +0.6% | 1,522,000 |
| 2015/08/03 | 4,335 | 4,355.5 | 4,267 | 4,300 | -49 | -1.1% | 2,184,000 |
| 2015/07/31 | 4,280 | 4,378.5 | 4,249 | 4,349 | +126 | +3% | 3,496,000 |
| 2015/07/30 | 4,135 | 4,242.5 | 4,134 | 4,223 | +92 | +2.2% | 1,928,000 |
| 2015/07/29 | 4,174 | 4,180 | 4,105.5 | 4,131 | -10.5 | -0.3% | 1,331,000 |
| 2015/07/28 | 4,100 | 4,187 | 4,081.5 | 4,141.5 | -5.5 | -0.1% | 2,065,000 |
| 2015/07/27 | 4,110 | 4,173.5 | 4,067 | 4,147 | +11.5 | +0.3% | 2,134,000 |
| 2015/07/24 | 4,158 | 4,228.5 | 4,125.5 | 4,135.5 | -24 | -0.6% | 1,799,000 |
| 2015/07/23 | 4,183 | 4,190 | 4,124 | 4,159.5 | -13.5 | -0.3% | 1,718,000 |
| 2015/07/22 | 4,224 | 4,224 | 4,115 | 4,173 | -68.5 | -1.6% | 2,409,000 |
| 2015/07/21 | 4,265.5 | 4,265.5 | 4,220.5 | 4,241.5 | -21 | -0.5% | 1,504,000 |
| 2015/07/17 | 4,258 | 4,291 | 4,252 | 4,262.5 | -9 | -0.2% | 1,316,000 |
| 2015/07/16 | 4,339 | 4,344 | 4,236 | 4,271.5 | -29 | -0.7% | 2,847,000 |
| 2015/07/15 | 4,375 | 4,399.5 | 4,284 | 4,300.5 | -30.5 | -0.7% | 1,965,000 |
| 2015/07/14 | 4,359 | 4,390 | 4,313.5 | 4,331 | +62 | +1.5% | 1,638,000 |
| 2015/07/13 | 4,215 | 4,307 | 4,205 | 4,269 | +49.5 | +1.2% | 1,741,000 |
| 2015/07/10 | 4,161 | 4,315.5 | 4,118 | 4,219.5 | +69.5 | +1.7% | 3,330,000 |
| 2015/07/09 | 4,049 | 4,150.5 | 3,982 | 4,150 | +32 | +0.8% | 3,213,000 |
| 2015/07/08 | 4,260 | 4,263 | 4,118 | 4,118 | -189.5 | -4.4% | 3,387,000 |
| 2015/07/07 | 4,295.5 | 4,331 | 4,286.5 | 4,307.5 | +45 | +1.1% | 1,505,000 |
| 2015/07/06 | 4,251 | 4,280 | 4,224 | 4,262.5 | -76 | -1.8% | 2,021,000 |
| 2015/07/03 | 4,336 | 4,375 | 4,316 | 4,338.5 | +14 | +0.3% | 1,327,000 |
| 2015/07/02 | 4,370.5 | 4,377.5 | 4,319.5 | 4,324.5 | -3 | -0.1% | 2,084,000 |
| 2015/07/01 | 4,328 | 4,337.5 | 4,280.5 | 4,327.5 | +34 | +0.8% | 1,656,000 |
| 2015/06/30 | 4,329 | 4,329 | 4,240.5 | 4,293.5 | -31.5 | -0.7% | 2,886,000 |
| 2015/06/29 | 4,380 | 4,399.5 | 4,305.5 | 4,325 | -155 | -3.5% | 2,612,000 |
2251～
2300
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
