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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,853 | 3,872.5 | 3,775 | 3,785 | -47.5 | -1.2% | 2,390,000 |
| 2015/01/29 | 3,870.5 | 3,909.5 | 3,808 | 3,832.5 | -83.5 | -2.1% | 2,219,000 |
| 2015/01/28 | 3,860 | 3,951 | 3,839.5 | 3,916 | +33.5 | +0.9% | 2,054,000 |
| 2015/01/27 | 3,860 | 3,904 | 3,847 | 3,882.5 | +38 | +1% | 1,638,000 |
| 2015/01/26 | 3,875 | 3,899 | 3,805 | 3,844.5 | -81 | -2.1% | 2,429,000 |
| 2015/01/23 | 3,914 | 3,954 | 3,900 | 3,925.5 | +41.5 | +1.1% | 1,753,000 |
| 2015/01/22 | 3,888 | 3,895 | 3,859 | 3,884 | +17 | +0.4% | 1,988,000 |
| 2015/01/21 | 3,953 | 3,955 | 3,839.5 | 3,867 | -69 | -1.8% | 2,529,000 |
| 2015/01/20 | 3,851 | 3,950.5 | 3,842.5 | 3,936 | +85.5 | +2.2% | 2,572,000 |
| 2015/01/19 | 3,898.5 | 3,910 | 3,820 | 3,850.5 | -24.5 | -0.6% | 1,892,000 |
| 2015/01/16 | 3,858.5 | 3,888 | 3,800.5 | 3,875 | -53.5 | -1.4% | 4,190,000 |
| 2015/01/15 | 3,887.5 | 3,950 | 3,850 | 3,928.5 | +25 | +0.6% | 2,260,000 |
| 2015/01/14 | 3,970.5 | 3,985 | 3,898 | 3,903.5 | -84 | -2.1% | 2,506,000 |
| 2015/01/13 | 3,949.5 | 3,987.5 | 3,892 | 3,987.5 | +13 | +0.3% | 2,300,000 |
| 2015/01/09 | 4,030.5 | 4,040 | 3,937 | 3,974.5 | -9.5 | -0.2% | 3,148,000 |
| 2015/01/08 | 4,005.5 | 4,025 | 3,973 | 3,984 | -10 | -0.3% | 2,612,000 |
| 2015/01/07 | 4,011.5 | 4,037.5 | 3,983 | 3,994 | -47 | -1.2% | 2,187,000 |
| 2015/01/06 | 4,021 | 4,074.5 | 4,011 | 4,041 | -62 | -1.5% | 3,008,000 |
| 2015/01/05 | 4,102.5 | 4,160 | 4,070 | 4,103 | -28.5 | -0.7% | 1,655,000 |
| 2014/12/30 | 4,205 | 4,205 | 4,129.5 | 4,131.5 | -67 | -1.6% | 2,444,000 |
| 2014/12/29 | 4,244 | 4,250.5 | 4,143.5 | 4,198.5 | -56.5 | -1.3% | 1,963,000 |
| 2014/12/26 | 4,200 | 4,285.5 | 4,200 | 4,255 | +42 | +1% | 1,075,000 |
| 2014/12/25 | 4,190.5 | 4,240 | 4,189 | 4,213 | -4.5 | -0.1% | 1,384,000 |
| 2014/12/24 | 4,293.5 | 4,299.5 | 4,202 | 4,217.5 | -10 | -0.2% | 2,456,000 |
| 2014/12/22 | 4,195 | 4,244.5 | 4,152.5 | 4,227.5 | +72.5 | +1.7% | 3,688,000 |
| 2014/12/19 | 4,044 | 4,194 | 4,022 | 4,155 | +223.5 | +5.7% | 4,717,000 |
| 2014/12/18 | 3,935.5 | 3,992 | 3,921 | 3,931.5 | +66 | +1.7% | 3,282,000 |
| 2014/12/17 | 3,835 | 3,905 | 3,812 | 3,865.5 | -4 | -0.1% | 3,715,000 |
| 2014/12/16 | 3,900 | 3,916.5 | 3,844 | 3,869.5 | -99 | -2.5% | 3,491,000 |
| 2014/12/15 | 4,000 | 4,026.5 | 3,961 | 3,968.5 | -72.5 | -1.8% | 2,271,000 |
| 2014/12/12 | 4,007.5 | 4,069.5 | 3,998 | 4,041 | +1 | ±0% | 5,585,000 |
| 2014/12/11 | 4,032 | 4,062 | 4,011 | 4,040 | -70 | -1.7% | 3,625,000 |
| 2014/12/10 | 4,172 | 4,219.5 | 4,070.5 | 4,110 | -91.5 | -2.2% | 3,723,000 |
| 2014/12/09 | 4,218 | 4,229 | 4,188.5 | 4,201.5 | -43.5 | -1% | 2,394,000 |
| 2014/12/08 | 4,250 | 4,289 | 4,235 | 4,245 | +58.5 | +1.4% | 3,802,000 |
| 2014/12/05 | 4,155 | 4,204 | 4,152 | 4,186.5 | +60 | +1.5% | 2,787,000 |
| 2014/12/04 | 4,187 | 4,210 | 4,123 | 4,126.5 | -29 | -0.7% | 2,498,000 |
| 2014/12/03 | 4,165 | 4,230 | 4,148 | 4,155.5 | +15.5 | +0.4% | 3,000,000 |
| 2014/12/02 | 4,150.5 | 4,159.5 | 4,104 | 4,140 | -16.5 | -0.4% | 2,149,000 |
| 2014/12/01 | 4,087.5 | 4,186 | 4,080 | 4,156.5 | +58 | +1.4% | 2,213,000 |
| 2014/11/28 | 4,149 | 4,161 | 4,095 | 4,098.5 | +1 | ±0% | 3,664,000 |
| 2014/11/27 | 4,158 | 4,205 | 4,095.5 | 4,097.5 | -91 | -2.2% | 4,624,000 |
| 2014/11/26 | 4,255 | 4,261 | 4,157 | 4,188.5 | -108.5 | -2.5% | 5,047,000 |
| 2014/11/25 | 4,455 | 4,456 | 4,286 | 4,297 | -103.5 | -2.4% | 4,285,000 |
| 2014/11/21 | 4,389 | 4,415 | 4,352.5 | 4,400.5 | -12.5 | -0.3% | 3,380,000 |
| 2014/11/20 | 4,523.5 | 4,550 | 4,405 | 4,413 | -93 | -2.1% | 3,268,000 |
| 2014/11/19 | 4,488 | 4,542 | 4,480 | 4,506 | +17 | +0.4% | 3,019,000 |
| 2014/11/18 | 4,537 | 4,544.5 | 4,455 | 4,489 | +11.5 | +0.3% | 3,285,000 |
| 2014/11/17 | 4,590 | 4,590 | 4,468 | 4,477.5 | -128 | -2.8% | 4,387,000 |
| 2014/11/14 | 4,555 | 4,610 | 4,473.5 | 4,605.5 | +120.5 | +2.7% | 6,906,000 |
2401～
2450
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
