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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,947 | 4,976 | 4,852 | 4,859 | -87 | -1.8% | 2,032,000 |
| 2014/01/22 | 4,920 | 4,989 | 4,862 | 4,946 | -14 | -0.3% | 1,802,000 |
| 2014/01/21 | 4,927 | 5,010 | 4,922 | 4,960 | +70 | +1.4% | 2,103,000 |
| 2014/01/20 | 4,974 | 4,977 | 4,842 | 4,890 | -73 | -1.5% | 1,646,000 |
| 2014/01/17 | 4,890 | 4,988 | 4,888 | 4,963 | +69 | +1.4% | 3,729,000 |
| 2014/01/16 | 4,921 | 4,969 | 4,876 | 4,894 | -26 | -0.5% | 2,330,000 |
| 2014/01/15 | 4,871 | 4,928 | 4,840 | 4,920 | +111 | +2.3% | 2,825,000 |
| 2014/01/14 | 4,900 | 4,940 | 4,770 | 4,809 | -181 | -3.6% | 3,274,000 |
| 2014/01/10 | 5,090 | 5,090 | 4,950 | 4,990 | -90 | -1.8% | 3,385,000 |
| 2014/01/09 | 5,160 | 5,210 | 5,060 | 5,080 | -30 | -0.6% | 2,453,000 |
| 2014/01/08 | 5,080 | 5,120 | 5,020 | 5,110 | +60 | +1.2% | 1,486,000 |
| 2014/01/07 | 5,080 | 5,100 | 5,010 | 5,050 | -80 | -1.6% | 1,932,000 |
| 2014/01/06 | 5,200 | 5,270 | 5,090 | 5,130 | -100 | -1.9% | 2,809,000 |
| 2013/12/30 | 5,260 | 5,410 | 5,210 | 5,230 | +70 | +1.4% | 3,129,000 |
| 2013/12/27 | 5,080 | 5,170 | 5,060 | 5,160 | +130 | +2.6% | 2,416,000 |
| 2013/12/26 | 4,995 | 5,120 | 4,980 | 5,030 | +65 | +1.3% | 2,593,000 |
| 2013/12/25 | 4,895 | 4,970 | 4,885 | 4,965 | +65 | +1.3% | 1,843,000 |
| 2013/12/24 | 4,985 | 4,995 | 4,900 | 4,900 | -60 | -1.2% | 2,800,000 |
| 2013/12/20 | 4,930 | 4,970 | 4,900 | 4,960 | +15 | +0.3% | 2,155,000 |
| 2013/12/19 | 4,900 | 4,970 | 4,850 | 4,945 | +120 | +2.5% | 4,162,000 |
| 2013/12/18 | 4,640 | 4,830 | 4,630 | 4,825 | +195 | +4.2% | 3,219,000 |
| 2013/12/17 | 4,645 | 4,665 | 4,610 | 4,630 | -10 | -0.2% | 1,585,000 |
| 2013/12/16 | 4,690 | 4,690 | 4,635 | 4,640 | -35 | -0.7% | 1,467,000 |
| 2013/12/13 | 4,690 | 4,750 | 4,635 | 4,675 | -35 | -0.7% | 5,169,000 |
| 2013/12/12 | 4,675 | 4,780 | 4,655 | 4,710 | +15 | +0.3% | 2,231,000 |
| 2013/12/11 | 4,700 | 4,740 | 4,655 | 4,695 | -55 | -1.2% | 1,638,000 |
| 2013/12/10 | 4,720 | 4,795 | 4,710 | 4,750 | +45 | +1% | 2,050,000 |
| 2013/12/09 | 4,755 | 4,760 | 4,680 | 4,705 | +20 | +0.4% | 1,680,000 |
| 2013/12/06 | 4,655 | 4,695 | 4,615 | 4,685 | +50 | +1.1% | 1,629,000 |
| 2013/12/05 | 4,650 | 4,735 | 4,630 | 4,635 | -40 | -0.9% | 2,130,000 |
| 2013/12/04 | 4,740 | 4,770 | 4,660 | 4,675 | -110 | -2.3% | 2,169,000 |
| 2013/12/03 | 4,840 | 4,845 | 4,780 | 4,785 | -35 | -0.7% | 2,187,000 |
| 2013/12/02 | 4,855 | 4,865 | 4,790 | 4,820 | -35 | -0.7% | 1,222,000 |
| 2013/11/29 | 4,900 | 4,910 | 4,820 | 4,855 | -45 | -0.9% | 1,530,000 |
| 2013/11/28 | 4,890 | 4,910 | 4,875 | 4,900 | +60 | +1.2% | 1,457,000 |
| 2013/11/27 | 4,835 | 4,925 | 4,835 | 4,840 | -25 | -0.5% | 1,899,000 |
| 2013/11/26 | 4,780 | 4,890 | 4,780 | 4,865 | +35 | +0.7% | 2,021,000 |
| 2013/11/25 | 4,865 | 4,865 | 4,755 | 4,830 | -10 | -0.2% | 2,436,000 |
| 2013/11/22 | 4,900 | 4,900 | 4,805 | 4,840 | +5 | +0.1% | 2,726,000 |
| 2013/11/21 | 4,895 | 4,905 | 4,815 | 4,835 | -50 | -1% | 3,026,000 |
| 2013/11/20 | 4,965 | 4,965 | 4,865 | 4,885 | -65 | -1.3% | 1,862,000 |
| 2013/11/19 | 4,955 | 5,020 | 4,910 | 4,950 | -40 | -0.8% | 2,047,000 |
| 2013/11/18 | 5,000 | 5,090 | 4,940 | 4,990 | +10 | +0.2% | 3,165,000 |
| 2013/11/15 | 4,890 | 5,000 | 4,875 | 4,980 | +160 | +3.3% | 3,980,000 |
| 2013/11/14 | 4,765 | 4,845 | 4,730 | 4,820 | +120 | +2.6% | 2,661,000 |
| 2013/11/13 | 4,725 | 4,810 | 4,640 | 4,700 | -20 | -0.4% | 2,869,000 |
| 2013/11/12 | 4,510 | 4,720 | 4,510 | 4,720 | +195 | +4.3% | 2,677,000 |
| 2013/11/11 | 4,590 | 4,615 | 4,510 | 4,525 | ±0 | ±0% | 1,317,000 |
| 2013/11/08 | 4,510 | 4,560 | 4,505 | 4,525 | -55 | -1.2% | 1,743,000 |
| 2013/11/07 | 4,635 | 4,655 | 4,580 | 4,580 | -20 | -0.4% | 1,835,000 |
2651～
2700
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
