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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 4,707 | 4,713 | 4,641.5 | 4,713 | -31.5 | -0.7% | 2,171,000 |
| 2015/06/02 | 4,785 | 4,806.5 | 4,720.5 | 4,744.5 | -34 | -0.7% | 2,736,000 |
| 2015/06/01 | 4,750 | 4,789.5 | 4,711 | 4,778.5 | -11.5 | -0.2% | 2,231,000 |
| 2015/05/29 | 4,838 | 4,903.5 | 4,780 | 4,790 | -63.5 | -1.3% | 3,189,000 |
| 2015/05/28 | 4,888.5 | 4,895 | 4,826.5 | 4,853.5 | -1 | ±0% | 2,580,000 |
| 2015/05/27 | 4,879 | 4,888.5 | 4,840.5 | 4,854.5 | -36.5 | -0.7% | 2,497,000 |
| 2015/05/26 | 4,938.5 | 4,949.5 | 4,872 | 4,891 | -25.5 | -0.5% | 2,149,000 |
| 2015/05/25 | 4,894 | 5,013 | 4,852 | 4,916.5 | +38 | +0.8% | 2,798,000 |
| 2015/05/22 | 4,919 | 4,933.5 | 4,827 | 4,878.5 | -23 | -0.5% | 3,081,000 |
| 2015/05/21 | 4,850.5 | 5,064 | 4,809.5 | 4,901.5 | +50.5 | +1% | 4,292,000 |
| 2015/05/20 | 4,655 | 4,890 | 4,623 | 4,851 | +245.5 | +5.3% | 5,103,000 |
| 2015/05/19 | 4,632.5 | 4,637.5 | 4,569 | 4,605.5 | +8.5 | +0.2% | 1,595,000 |
| 2015/05/18 | 4,598 | 4,642 | 4,565 | 4,597 | +28 | +0.6% | 1,518,000 |
| 2015/05/15 | 4,578.5 | 4,607 | 4,510 | 4,569 | +22 | +0.5% | 1,598,000 |
| 2015/05/14 | 4,626 | 4,638.5 | 4,510.5 | 4,547 | -79.5 | -1.7% | 1,781,000 |
| 2015/05/13 | 4,609 | 4,646.5 | 4,550 | 4,626.5 | +9.5 | +0.2% | 1,946,000 |
| 2015/05/12 | 4,649.5 | 4,679.5 | 4,538.5 | 4,617 | +31.5 | +0.7% | 1,938,000 |
| 2015/05/11 | 4,655 | 4,655 | 4,580 | 4,585.5 | +38.5 | +0.8% | 1,735,000 |
| 2015/05/08 | 4,504.5 | 4,562 | 4,473 | 4,547 | +29 | +0.6% | 2,062,000 |
| 2015/05/07 | 4,516 | 4,535.5 | 4,447.5 | 4,518 | -56 | -1.2% | 2,989,000 |
| 2015/05/01 | 4,642.5 | 4,661 | 4,556 | 4,574 | -68 | -1.5% | 2,031,000 |
| 2015/04/30 | 4,693.5 | 4,718 | 4,576 | 4,642 | -47 | -1% | 3,393,000 |
| 2015/04/28 | 4,718.5 | 4,741.5 | 4,675.5 | 4,689 | +30 | +0.6% | 1,942,000 |
| 2015/04/27 | 4,714.5 | 4,714.5 | 4,612 | 4,659 | -31 | -0.7% | 1,723,000 |
| 2015/04/24 | 4,826 | 4,829 | 4,672 | 4,690 | -104.5 | -2.2% | 2,157,000 |
| 2015/04/23 | 4,879 | 4,927 | 4,769 | 4,794.5 | -31.5 | -0.7% | 2,308,000 |
| 2015/04/22 | 4,778.5 | 4,844 | 4,739 | 4,826 | +97.5 | +2.1% | 2,771,000 |
| 2015/04/21 | 4,698.5 | 4,746.5 | 4,678 | 4,728.5 | +42 | +0.9% | 2,353,000 |
| 2015/04/20 | 4,735 | 4,749 | 4,679 | 4,686.5 | -84 | -1.8% | 2,031,000 |
| 2015/04/17 | 4,743 | 4,825 | 4,730 | 4,770.5 | +48 | +1% | 3,474,000 |
| 2015/04/16 | 4,639 | 4,730 | 4,639 | 4,722.5 | +87.5 | +1.9% | 2,256,000 |
| 2015/04/15 | 4,605 | 4,675.5 | 4,594 | 4,635 | +11 | +0.2% | 1,643,000 |
| 2015/04/14 | 4,629.5 | 4,665.5 | 4,605.5 | 4,624 | -16 | -0.3% | 1,646,000 |
| 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 |
2501～
2550
件表示中 / 3769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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
