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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,722 | 4,722 | 4,633.5 | 4,640 | -38 | -0.8% | 1,981,000 |
| 2015/04/10 | 4,774 | 4,774.5 | 4,670 | 4,678 | -62 | -1.3% | 3,187,000 |
| 2015/04/09 | 4,646.5 | 4,789 | 4,626.5 | 4,740 | +131 | +2.8% | 4,624,000 |
| 2015/04/08 | 4,620 | 4,664 | 4,570 | 4,609 | +24 | +0.5% | 2,833,000 |
| 2015/04/07 | 4,523 | 4,612 | 4,520 | 4,585 | +81 | +1.8% | 2,977,000 |
| 2015/04/06 | 4,494.5 | 4,512.5 | 4,459.5 | 4,504 | -13 | -0.3% | 2,182,000 |
| 2015/04/03 | 4,500 | 4,533.5 | 4,488.5 | 4,517 | +20 | +0.4% | 1,873,000 |
| 2015/04/02 | 4,429 | 4,525.5 | 4,420.5 | 4,497 | +88 | +2% | 3,392,000 |
| 2015/04/01 | 4,340 | 4,470 | 4,317 | 4,409 | +84.5 | +2% | 3,932,000 |
| 2015/03/31 | 4,486 | 4,520 | 4,324.5 | 4,324.5 | -161 | -3.6% | 4,344,000 |
| 2015/03/30 | 4,499 | 4,549.5 | 4,453 | 4,485.5 | +38.5 | +0.9% | 3,529,000 |
| 2015/03/27 | 4,427.5 | 4,498.5 | 4,389.5 | 4,447 | +41 | +0.9% | 3,757,000 |
| 2015/03/26 | 4,433 | 4,444.5 | 4,362 | 4,406 | -43 | -1% | 2,256,000 |
| 2015/03/25 | 4,446.5 | 4,494.5 | 4,388 | 4,449 | +51.5 | +1.2% | 3,164,000 |
| 2015/03/24 | 4,321.5 | 4,414 | 4,310.5 | 4,397.5 | +44 | +1% | 2,481,000 |
| 2015/03/23 | 4,360 | 4,423.5 | 4,348 | 4,353.5 | +5.5 | +0.1% | 1,978,000 |
| 2015/03/20 | 4,292.5 | 4,362 | 4,216.5 | 4,348 | +25.5 | +0.6% | 3,038,000 |
| 2015/03/19 | 4,302.5 | 4,349 | 4,284.5 | 4,322.5 | -6 | -0.1% | 2,898,000 |
| 2015/03/18 | 4,314 | 4,342 | 4,297.5 | 4,328.5 | +13 | +0.3% | 2,246,000 |
| 2015/03/17 | 4,316 | 4,350 | 4,281 | 4,315.5 | +20 | +0.5% | 2,419,000 |
| 2015/03/16 | 4,374.5 | 4,427.5 | 4,289.5 | 4,295.5 | -44.5 | -1% | 3,675,000 |
| 2015/03/13 | 4,200 | 4,379.5 | 4,181.5 | 4,340 | +231 | +5.6% | 8,496,000 |
| 2015/03/12 | 4,015 | 4,127 | 4,006.5 | 4,109 | +98.5 | +2.5% | 3,488,000 |
| 2015/03/11 | 3,953.5 | 4,034 | 3,951 | 4,010.5 | +6.5 | +0.2% | 2,474,000 |
| 2015/03/10 | 4,045 | 4,065 | 3,951.5 | 4,004 | -33.5 | -0.8% | 3,166,000 |
| 2015/03/09 | 4,126.5 | 4,137.5 | 4,027.5 | 4,037.5 | -134.5 | -3.2% | 3,208,000 |
| 2015/03/06 | 4,095 | 4,173 | 4,074 | 4,172 | +102.5 | +2.5% | 2,492,000 |
| 2015/03/05 | 4,079 | 4,116 | 4,034 | 4,069.5 | -27.5 | -0.7% | 2,477,000 |
| 2015/03/04 | 4,077 | 4,117.5 | 4,046 | 4,097 | -11 | -0.3% | 2,516,000 |
| 2015/03/03 | 4,149 | 4,163 | 4,091 | 4,108 | ±0 | ±0% | 3,802,000 |
| 2015/03/02 | 4,130.5 | 4,149 | 4,099 | 4,108 | -3 | -0.1% | 2,391,000 |
| 2015/02/27 | 4,185 | 4,204 | 4,062 | 4,111 | -64.5 | -1.5% | 3,693,000 |
| 2015/02/26 | 4,101 | 4,187.5 | 4,101 | 4,175.5 | +50 | +1.2% | 2,861,000 |
| 2015/02/25 | 4,200 | 4,204.5 | 4,119.5 | 4,125.5 | -61 | -1.5% | 3,282,000 |
| 2015/02/24 | 4,188 | 4,188 | 4,128 | 4,186.5 | +11.5 | +0.3% | 1,889,000 |
| 2015/02/23 | 4,191.5 | 4,204 | 4,121 | 4,175 | -31.5 | -0.7% | 2,982,000 |
| 2015/02/20 | 4,214 | 4,225.5 | 4,160 | 4,206.5 | +5 | +0.1% | 2,059,000 |
| 2015/02/19 | 4,135 | 4,219.5 | 4,128.5 | 4,201.5 | +53.5 | +1.3% | 3,411,000 |
| 2015/02/18 | 4,142.5 | 4,189 | 4,117.5 | 4,148 | +29.5 | +0.7% | 2,520,000 |
| 2015/02/17 | 4,129.5 | 4,168.5 | 4,081.5 | 4,118.5 | -35 | -0.8% | 2,118,000 |
| 2015/02/16 | 4,115.5 | 4,190 | 4,101 | 4,153.5 | +87 | +2.1% | 3,250,000 |
| 2015/02/13 | 3,946.5 | 4,091.5 | 3,931 | 4,066.5 | +110.5 | +2.8% | 3,727,000 |
| 2015/02/12 | 3,961 | 3,994.5 | 3,933 | 3,956 | +61 | +1.6% | 3,593,000 |
| 2015/02/10 | 3,880 | 3,919.5 | 3,844.5 | 3,895 | -26.5 | -0.7% | 2,465,000 |
| 2015/02/09 | 4,020 | 4,046 | 3,890 | 3,921.5 | -46 | -1.2% | 2,684,000 |
| 2015/02/06 | 3,908 | 4,017 | 3,888.5 | 3,967.5 | +115 | +3% | 3,261,000 |
| 2015/02/05 | 3,811 | 3,955 | 3,774.5 | 3,852.5 | +16 | +0.4% | 3,593,000 |
| 2015/02/04 | 3,741.5 | 3,884 | 3,717 | 3,836.5 | +104 | +2.8% | 3,066,000 |
| 2015/02/03 | 3,771 | 3,783 | 3,715 | 3,732.5 | -52 | -1.4% | 2,695,000 |
| 2015/02/02 | 3,750 | 3,789 | 3,723 | 3,784.5 | -0.5 | ±0% | 2,111,000 |
2351～
2400
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
