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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 4,088.5 | 4,094.5 | 4,021.5 | 4,029 | -102.5 | -2.5% | 3,832,000 |
| 2014/08/28 | 4,133 | 4,138 | 4,101 | 4,131.5 | -41.5 | -1% | 1,861,000 |
| 2014/08/27 | 4,207 | 4,213 | 4,147 | 4,173 | -19.5 | -0.5% | 1,395,000 |
| 2014/08/26 | 4,218 | 4,240.5 | 4,170.5 | 4,192.5 | -41.5 | -1% | 1,794,000 |
| 2014/08/25 | 4,229.5 | 4,254.5 | 4,197 | 4,234 | +10.5 | +0.2% | 1,468,000 |
| 2014/08/22 | 4,260 | 4,261.5 | 4,203.5 | 4,223.5 | -0.5 | ±0% | 1,988,000 |
| 2014/08/21 | 4,156.5 | 4,244.5 | 4,138 | 4,224 | +107.5 | +2.6% | 3,090,000 |
| 2014/08/20 | 4,146 | 4,154.5 | 4,111 | 4,116.5 | -7.5 | -0.2% | 1,223,000 |
| 2014/08/19 | 4,100 | 4,144.5 | 4,093.5 | 4,124 | +69.5 | +1.7% | 1,777,000 |
| 2014/08/18 | 4,073 | 4,082 | 4,017.5 | 4,054.5 | -45.5 | -1.1% | 2,019,000 |
| 2014/08/15 | 4,047.5 | 4,128 | 4,044 | 4,100 | +71.5 | +1.8% | 2,331,000 |
| 2014/08/14 | 4,086 | 4,088 | 4,001.5 | 4,028.5 | -9.5 | -0.2% | 2,359,000 |
| 2014/08/13 | 3,988.5 | 4,048.5 | 3,963 | 4,038 | +50.5 | +1.3% | 1,611,000 |
| 2014/08/12 | 4,011 | 4,051 | 3,985 | 3,987.5 | -7.5 | -0.2% | 1,517,000 |
| 2014/08/11 | 4,000 | 4,035 | 3,975.5 | 3,995 | +60 | +1.5% | 2,078,000 |
| 2014/08/08 | 4,014 | 4,026.5 | 3,923 | 3,935 | -149 | -3.6% | 2,750,000 |
| 2014/08/07 | 4,003 | 4,092.5 | 3,985.5 | 4,084 | +33 | +0.8% | 1,743,000 |
| 2014/08/06 | 4,096.5 | 4,125.5 | 4,030 | 4,051 | -53 | -1.3% | 2,039,000 |
| 2014/08/05 | 4,180 | 4,180 | 4,095 | 4,104 | -79 | -1.9% | 2,797,000 |
| 2014/08/04 | 4,240 | 4,245 | 4,183 | 4,183 | -88 | -2.1% | 2,304,000 |
| 2014/08/01 | 4,282 | 4,308 | 4,260 | 4,271 | -31.5 | -0.7% | 1,883,000 |
| 2014/07/31 | 4,289 | 4,343 | 4,286.5 | 4,302.5 | +52.5 | +1.2% | 2,139,000 |
| 2014/07/30 | 4,276.5 | 4,293.5 | 4,234.5 | 4,250 | -48 | -1.1% | 2,070,000 |
| 2014/07/29 | 4,244 | 4,307.5 | 4,226 | 4,298 | +56 | +1.3% | 2,062,000 |
| 2014/07/28 | 4,253 | 4,274.5 | 4,228 | 4,242 | -44.5 | -1% | 1,785,000 |
| 2014/07/25 | 4,240 | 4,290 | 4,240 | 4,286.5 | +51 | +1.2% | 1,582,000 |
| 2014/07/24 | 4,264 | 4,274 | 4,233 | 4,235.5 | -30 | -0.7% | 1,742,000 |
| 2014/07/23 | 4,271 | 4,305 | 4,253 | 4,265.5 | +14 | +0.3% | 1,917,000 |
| 2014/07/22 | 4,276.5 | 4,295 | 4,245 | 4,251.5 | +3.5 | +0.1% | 1,732,000 |
| 2014/07/18 | 4,240 | 4,269 | 4,235 | 4,248 | -79 | -1.8% | 1,969,000 |
| 2014/07/17 | 4,349 | 4,387 | 4,321 | 4,327 | -28 | -0.6% | 1,609,000 |
| 2014/07/16 | 4,330 | 4,412 | 4,325 | 4,355 | +9 | +0.2% | 2,585,000 |
| 2014/07/15 | 4,300 | 4,406 | 4,288 | 4,346 | +65 | +1.5% | 3,049,000 |
| 2014/07/14 | 4,271 | 4,289 | 4,226 | 4,281 | -18 | -0.4% | 1,678,000 |
| 2014/07/11 | 4,267 | 4,332 | 4,267 | 4,299 | -15 | -0.3% | 1,576,000 |
| 2014/07/10 | 4,350 | 4,384 | 4,307 | 4,314 | -22 | -0.5% | 1,490,000 |
| 2014/07/09 | 4,282 | 4,341 | 4,263 | 4,336 | +6 | +0.1% | 1,587,000 |
| 2014/07/08 | 4,333 | 4,360 | 4,282 | 4,330 | -51 | -1.2% | 1,920,000 |
| 2014/07/07 | 4,382 | 4,414 | 4,365 | 4,381 | -19 | -0.4% | 1,249,000 |
| 2014/07/04 | 4,444 | 4,447 | 4,385 | 4,400 | +38 | +0.9% | 1,742,000 |
| 2014/07/03 | 4,397 | 4,409 | 4,357 | 4,362 | -16 | -0.4% | 1,640,000 |
| 2014/07/02 | 4,410 | 4,424 | 4,348 | 4,378 | -6 | -0.1% | 1,705,000 |
| 2014/07/01 | 4,346 | 4,407 | 4,330 | 4,384 | +37 | +0.9% | 1,634,000 |
| 2014/06/30 | 4,360 | 4,365 | 4,310 | 4,347 | +5 | +0.1% | 1,472,000 |
| 2014/06/27 | 4,423 | 4,431 | 4,310 | 4,342 | -80 | -1.8% | 2,100,000 |
| 2014/06/26 | 4,432 | 4,465 | 4,410 | 4,422 | -15 | -0.3% | 1,873,000 |
| 2014/06/25 | 4,413 | 4,470 | 4,413 | 4,437 | -34 | -0.8% | 1,474,000 |
| 2014/06/24 | 4,428 | 4,487 | 4,366 | 4,471 | -27 | -0.6% | 2,206,000 |
| 2014/06/23 | 4,500 | 4,529 | 4,482 | 4,498 | +13 | +0.3% | 1,650,000 |
| 2014/06/20 | 4,516 | 4,578 | 4,466 | 4,485 | +12 | +0.3% | 3,471,000 |
2501～
2550
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
