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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 3,790 | 3,821 | 3,784 | 3,797 | -28 | -0.7% | 1,314,000 |
| 2015/11/24 | 3,797 | 3,826 | 3,778 | 3,825 | -5 | -0.1% | 1,907,000 |
| 2015/11/20 | 3,877 | 3,877 | 3,779 | 3,830 | -72 | -1.8% | 4,182,000 |
| 2015/11/19 | 3,980 | 3,994 | 3,887 | 3,902 | -30 | -0.8% | 2,445,000 |
| 2015/11/18 | 3,910 | 4,019 | 3,905 | 3,932 | +75 | +1.9% | 3,766,000 |
| 2015/11/17 | 3,860 | 3,881 | 3,815 | 3,857 | +56 | +1.5% | 1,909,000 |
| 2015/11/16 | 3,776 | 3,867 | 3,776 | 3,801 | -70 | -1.8% | 1,857,000 |
| 2015/11/13 | 3,844 | 3,874 | 3,822 | 3,871 | -4 | -0.1% | 1,995,000 |
| 2015/11/12 | 3,826 | 3,890 | 3,825 | 3,875 | +27 | +0.7% | 1,709,000 |
| 2015/11/11 | 3,779 | 3,890 | 3,765 | 3,848 | +69 | +1.8% | 2,523,000 |
| 2015/11/10 | 3,754 | 3,810 | 3,722 | 3,779 | +32 | +0.9% | 2,702,000 |
| 2015/11/09 | 3,781 | 3,798 | 3,720 | 3,747 | -34 | -0.9% | 3,364,000 |
| 2015/11/06 | 3,771 | 3,826 | 3,742 | 3,781 | +22 | +0.6% | 2,285,000 |
| 2015/11/05 | 3,748 | 3,780 | 3,705 | 3,759 | +43 | +1.2% | 3,854,000 |
| 2015/11/04 | 3,835 | 3,850 | 3,677 | 3,716 | -147 | -3.8% | 5,922,000 |
| 2015/11/02 | 3,911 | 3,938 | 3,833 | 3,863 | -141 | -3.5% | 3,452,000 |
| 2015/10/30 | 4,014 | 4,049 | 3,939 | 4,004 | -12 | -0.3% | 3,130,000 |
| 2015/10/29 | 4,090 | 4,102 | 4,001 | 4,016 | -41 | -1% | 1,491,000 |
| 2015/10/28 | 4,047 | 4,077 | 4,007 | 4,057 | +10 | +0.2% | 1,236,000 |
| 2015/10/27 | 4,084 | 4,146 | 4,045 | 4,047 | -74 | -1.8% | 1,903,000 |
| 2015/10/26 | 4,180 | 4,188 | 4,106 | 4,121 | +4 | +0.1% | 1,713,000 |
| 2015/10/23 | 4,119 | 4,191 | 4,103 | 4,117 | +115 | +2.9% | 3,024,000 |
| 2015/10/22 | 3,974 | 4,028 | 3,945 | 4,002 | +29 | +0.7% | 2,099,000 |
| 2015/10/21 | 3,946 | 3,997 | 3,886 | 3,973 | +2 | +0.1% | 2,693,000 |
| 2015/10/20 | 4,048 | 4,054 | 3,931 | 3,971 | -52 | -1.3% | 2,429,000 |
| 2015/10/19 | 4,136 | 4,138 | 4,006 | 4,023 | -120 | -2.9% | 3,095,000 |
| 2015/10/16 | 4,087 | 4,219 | 4,072 | 4,143 | +163 | +4.1% | 2,971,000 |
| 2015/10/15 | 3,950 | 4,002 | 3,920 | 3,980 | +33 | +0.8% | 1,431,000 |
| 2015/10/14 | 4,031 | 4,042 | 3,914 | 3,947 | -123 | -3% | 2,804,000 |
| 2015/10/13 | 4,141 | 4,152 | 4,064 | 4,070 | -76 | -1.8% | 1,431,000 |
| 2015/10/09 | 4,111 | 4,160 | 4,074 | 4,146 | +76 | +1.9% | 2,320,000 |
| 2015/10/08 | 4,053 | 4,107 | 4,021 | 4,070 | +4 | +0.1% | 2,156,000 |
| 2015/10/07 | 4,045 | 4,090 | 3,971 | 4,066 | +1 | ±0% | 2,254,000 |
| 2015/10/06 | 4,125 | 4,173 | 4,039 | 4,065 | +59 | +1.5% | 2,829,000 |
| 2015/10/05 | 4,050 | 4,061 | 3,966 | 4,006 | +10 | +0.3% | 1,656,000 |
| 2015/10/02 | 4,006 | 4,068 | 3,938 | 3,996 | -41 | -1% | 1,813,000 |
| 2015/10/01 | 3,851 | 4,116 | 3,832 | 4,037 | +246 | +6.5% | 3,695,000 |
| 2015/09/30 | 3,833 | 3,850 | 3,702 | 3,791 | +20 | +0.5% | 2,593,000 |
| 2015/09/29 | 3,880 | 3,881 | 3,714 | 3,771 | -179 | -4.5% | 2,529,000 |
| 2015/09/28 | 3,932 | 4,020 | 3,904 | 3,950 | +14 | +0.4% | 1,826,000 |
| 2015/09/25 | 3,772 | 3,944 | 3,770 | 3,936 | +139 | +3.7% | 3,189,000 |
| 2015/09/24 | 3,780 | 3,846 | 3,780 | 3,797 | -52.5 | -1.4% | 2,059,000 |
| 2015/09/18 | 3,943 | 3,951.5 | 3,835 | 3,849.5 | -92 | -2.3% | 2,333,000 |
| 2015/09/17 | 3,929 | 3,947 | 3,890 | 3,941.5 | +56 | +1.4% | 1,420,000 |
| 2015/09/16 | 3,950 | 3,972 | 3,862 | 3,885.5 | -11 | -0.3% | 1,167,000 |
| 2015/09/15 | 3,963 | 3,997.5 | 3,880 | 3,896.5 | -22 | -0.6% | 1,755,000 |
| 2015/09/14 | 3,964.5 | 3,996.5 | 3,897 | 3,918.5 | -32.5 | -0.8% | 1,502,000 |
| 2015/09/11 | 3,898.5 | 3,999.5 | 3,852 | 3,951 | +80 | +2.1% | 4,642,000 |
| 2015/09/10 | 3,794.5 | 3,879 | 3,766 | 3,871 | -24 | -0.6% | 1,919,000 |
| 2015/09/09 | 3,771.5 | 3,905.5 | 3,716 | 3,895 | +263.5 | +7.3% | 3,383,000 |
2301～
2350
件表示中 / 3687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 | 535,800円 | +4.4% | +5.5% | 1.31% | 13.20倍 | 1.18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 | 141,200円 | +9.1% | +3.2% | 2.12% | 16.12倍 | 1.25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 | 246,800円 | +4.3% | +5.3% | 1.74% | 17.58倍 | 1.24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 | 145,100円 | +9.9% | +6.3% | 3.93% | 10.23倍 | 1.33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 | 1,556,000円 | +5.7% | +13.1% | 4.05% | 12.27倍 | 2.30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
