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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,390.5 | 4,498 | 4,386 | 4,485 | +24.5 | +0.5% | 4,269,000 |
| 2014/11/12 | 4,348 | 4,525 | 4,324.5 | 4,460.5 | +233.5 | +5.5% | 9,939,000 |
| 2014/11/11 | 4,146 | 4,270 | 4,122 | 4,227 | +90 | +2.2% | 3,249,000 |
| 2014/11/10 | 4,110 | 4,153 | 4,091 | 4,137 | -14 | -0.3% | 2,102,000 |
| 2014/11/07 | 4,168 | 4,206 | 4,109 | 4,151 | +28.5 | +0.7% | 2,987,000 |
| 2014/11/06 | 4,270 | 4,296 | 4,097.5 | 4,122.5 | -141.5 | -3.3% | 5,858,000 |
| 2014/11/05 | 4,315 | 4,348 | 4,242 | 4,264 | -70.5 | -1.6% | 6,409,000 |
| 2014/11/04 | 4,444.5 | 4,500 | 4,288.5 | 4,334.5 | +240 | +5.9% | 16,554,000 |
| 2014/10/31 | 3,675.5 | 4,178.5 | 3,650.5 | 4,094.5 | +447.5 | +12.3% | 10,005,000 |
| 2014/10/30 | 3,615 | 3,676 | 3,610 | 3,647 | +61.5 | +1.7% | 2,381,000 |
| 2014/10/29 | 3,530 | 3,597.5 | 3,514 | 3,585.5 | +82.5 | +2.4% | 2,125,000 |
| 2014/10/28 | 3,536.5 | 3,559 | 3,477 | 3,503 | -27 | -0.8% | 1,923,000 |
| 2014/10/27 | 3,530 | 3,547.5 | 3,503 | 3,530 | +10 | +0.3% | 1,344,000 |
| 2014/10/24 | 3,566.5 | 3,577.5 | 3,511.5 | 3,520 | +18.5 | +0.5% | 1,792,000 |
| 2014/10/23 | 3,510 | 3,525 | 3,463.5 | 3,501.5 | -37.5 | -1.1% | 1,646,000 |
| 2014/10/22 | 3,528.5 | 3,589.5 | 3,505 | 3,539 | +112 | +3.3% | 3,482,000 |
| 2014/10/21 | 3,453.5 | 3,492.5 | 3,420.5 | 3,427 | -30 | -0.9% | 2,098,000 |
| 2014/10/20 | 3,460 | 3,487.5 | 3,441 | 3,457 | +81 | +2.4% | 3,671,000 |
| 2014/10/17 | 3,377.5 | 3,416 | 3,362.5 | 3,376 | -6.5 | -0.2% | 3,639,000 |
| 2014/10/16 | 3,419 | 3,430 | 3,340 | 3,382.5 | -136.5 | -3.9% | 3,675,000 |
| 2014/10/15 | 3,490 | 3,539 | 3,456 | 3,519 | +21 | +0.6% | 2,300,000 |
| 2014/10/14 | 3,549.5 | 3,555 | 3,487 | 3,498 | -127 | -3.5% | 3,591,000 |
| 2014/10/10 | 3,544 | 3,637.5 | 3,526.5 | 3,625 | +44 | +1.2% | 4,811,000 |
| 2014/10/09 | 3,589.5 | 3,654.5 | 3,576.5 | 3,581 | +9.5 | +0.3% | 5,101,000 |
| 2014/10/08 | 3,523 | 3,578 | 3,490 | 3,571.5 | -15.5 | -0.4% | 4,277,000 |
| 2014/10/07 | 3,555.5 | 3,649 | 3,535 | 3,587 | +14 | +0.4% | 4,158,000 |
| 2014/10/06 | 3,616.5 | 3,618.5 | 3,519.5 | 3,573 | -43.5 | -1.2% | 7,416,000 |
| 2014/10/03 | 3,700.5 | 3,707.5 | 3,573 | 3,616.5 | -91.5 | -2.5% | 7,026,000 |
| 2014/10/02 | 3,834.5 | 3,847.5 | 3,703 | 3,708 | -173 | -4.5% | 5,298,000 |
| 2014/10/01 | 3,894 | 3,918.5 | 3,877 | 3,881 | -21.5 | -0.6% | 1,809,000 |
| 2014/09/30 | 3,915.5 | 3,919.5 | 3,880 | 3,902.5 | -26.5 | -0.7% | 2,061,000 |
| 2014/09/29 | 3,920.5 | 3,941.5 | 3,902 | 3,929 | +19 | +0.5% | 2,244,000 |
| 2014/09/26 | 3,850 | 3,921.5 | 3,840 | 3,910 | +0.5 | ±0% | 2,173,000 |
| 2014/09/25 | 3,900 | 3,913 | 3,867.5 | 3,909.5 | +35 | +0.9% | 2,782,000 |
| 2014/09/24 | 3,915 | 3,932 | 3,847.5 | 3,874.5 | -73.5 | -1.9% | 3,096,000 |
| 2014/09/22 | 3,979 | 4,009 | 3,931.5 | 3,948 | -33 | -0.8% | 2,047,000 |
| 2014/09/19 | 3,945 | 4,007.5 | 3,928.5 | 3,981 | +47.5 | +1.2% | 2,623,000 |
| 2014/09/18 | 3,953.5 | 3,978 | 3,920 | 3,933.5 | +28.5 | +0.7% | 2,189,000 |
| 2014/09/17 | 3,928 | 3,930 | 3,867.5 | 3,905 | -45 | -1.1% | 2,570,000 |
| 2014/09/16 | 3,983.5 | 4,008 | 3,910 | 3,950 | -76 | -1.9% | 3,567,000 |
| 2014/09/12 | 4,028 | 4,055 | 4,001.5 | 4,026 | -49 | -1.2% | 5,036,000 |
| 2014/09/11 | 4,100 | 4,110 | 4,071.5 | 4,075 | +31 | +0.8% | 2,068,000 |
| 2014/09/10 | 4,020 | 4,051 | 4,004 | 4,044 | +11 | +0.3% | 1,557,000 |
| 2014/09/09 | 4,110 | 4,110 | 4,030.5 | 4,033 | -52 | -1.3% | 1,637,000 |
| 2014/09/08 | 4,108.5 | 4,108.5 | 4,068.5 | 4,085 | +10.5 | +0.3% | 1,257,000 |
| 2014/09/05 | 4,128 | 4,135.5 | 4,070 | 4,074.5 | -27.5 | -0.7% | 2,116,000 |
| 2014/09/04 | 4,134.5 | 4,149 | 4,087 | 4,102 | -41 | -1% | 2,104,000 |
| 2014/09/03 | 4,131.5 | 4,179.5 | 4,117 | 4,143 | +29.5 | +0.7% | 2,595,000 |
| 2014/09/02 | 4,078.5 | 4,162.5 | 4,063 | 4,113.5 | +41.5 | +1% | 2,812,000 |
| 2014/09/01 | 4,050 | 4,086 | 4,040.5 | 4,072 | +43 | +1.1% | 1,545,000 |
2451～
2500
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
