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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 4,610 | 4,675 | 4,590 | 4,600 | -55 | -1.2% | 1,894,000 |
| 2013/11/05 | 4,640 | 4,665 | 4,600 | 4,655 | +45 | +1% | 1,811,000 |
| 2013/11/01 | 4,680 | 4,690 | 4,570 | 4,610 | -15 | -0.3% | 1,971,000 |
| 2013/10/31 | 4,730 | 4,765 | 4,625 | 4,625 | -115 | -2.4% | 1,827,000 |
| 2013/10/30 | 4,775 | 4,790 | 4,715 | 4,740 | +35 | +0.7% | 2,222,000 |
| 2013/10/29 | 4,695 | 4,745 | 4,680 | 4,705 | -60 | -1.3% | 1,569,000 |
| 2013/10/28 | 4,700 | 4,775 | 4,670 | 4,765 | +120 | +2.6% | 1,865,000 |
| 2013/10/25 | 4,800 | 4,825 | 4,645 | 4,645 | -125 | -2.6% | 2,361,000 |
| 2013/10/24 | 4,800 | 4,800 | 4,705 | 4,770 | -65 | -1.3% | 2,719,000 |
| 2013/10/23 | 4,950 | 4,975 | 4,835 | 4,835 | -70 | -1.4% | 2,897,000 |
| 2013/10/22 | 4,905 | 4,910 | 4,880 | 4,905 | ±0 | ±0% | 1,957,000 |
| 2013/10/21 | 4,875 | 4,930 | 4,870 | 4,905 | +80 | +1.7% | 2,567,000 |
| 2013/10/18 | 4,755 | 4,835 | 4,755 | 4,825 | +75 | +1.6% | 2,163,000 |
| 2013/10/17 | 4,755 | 4,775 | 4,715 | 4,750 | +60 | +1.3% | 1,658,000 |
| 2013/10/16 | 4,650 | 4,700 | 4,630 | 4,690 | +50 | +1.1% | 1,794,000 |
| 2013/10/15 | 4,695 | 4,710 | 4,615 | 4,640 | -20 | -0.4% | 1,557,000 |
| 2013/10/11 | 4,655 | 4,690 | 4,620 | 4,660 | +95 | +2.1% | 2,982,000 |
| 2013/10/10 | 4,515 | 4,565 | 4,450 | 4,565 | +40 | +0.9% | 2,103,000 |
| 2013/10/09 | 4,305 | 4,535 | 4,290 | 4,525 | +150 | +3.4% | 2,500,000 |
| 2013/10/08 | 4,230 | 4,400 | 4,220 | 4,375 | +85 | +2% | 2,469,000 |
| 2013/10/07 | 4,440 | 4,445 | 4,285 | 4,290 | -125 | -2.8% | 2,031,000 |
| 2013/10/04 | 4,390 | 4,480 | 4,355 | 4,415 | -5 | -0.1% | 2,756,000 |
| 2013/10/03 | 4,465 | 4,475 | 4,415 | 4,420 | -75 | -1.7% | 2,556,000 |
| 2013/10/02 | 4,595 | 4,635 | 4,465 | 4,495 | -115 | -2.5% | 4,047,000 |
| 2013/10/01 | 4,660 | 4,685 | 4,605 | 4,610 | -45 | -1% | 2,028,000 |
| 2013/09/30 | 4,685 | 4,730 | 4,645 | 4,655 | -80 | -1.7% | 1,677,000 |
| 2013/09/27 | 4,730 | 4,800 | 4,720 | 4,735 | -10 | -0.2% | 1,661,000 |
| 2013/09/26 | 4,705 | 4,745 | 4,625 | 4,745 | +10 | +0.2% | 2,026,000 |
| 2013/09/25 | 4,750 | 4,775 | 4,725 | 4,735 | -55 | -1.1% | 2,148,000 |
| 2013/09/24 | 4,775 | 4,810 | 4,720 | 4,790 | -20 | -0.4% | 2,959,000 |
| 2013/09/20 | 4,865 | 4,890 | 4,810 | 4,810 | -70 | -1.4% | 2,796,000 |
| 2013/09/19 | 4,715 | 4,890 | 4,705 | 4,880 | +250 | +5.4% | 4,597,000 |
| 2013/09/18 | 4,670 | 4,675 | 4,625 | 4,630 | +20 | +0.4% | 2,172,000 |
| 2013/09/17 | 4,725 | 4,730 | 4,605 | 4,610 | -80 | -1.7% | 2,049,000 |
| 2013/09/13 | 4,770 | 4,825 | 4,675 | 4,690 | -55 | -1.2% | 4,705,000 |
| 2013/09/12 | 4,770 | 4,770 | 4,690 | 4,745 | -30 | -0.6% | 2,003,000 |
| 2013/09/11 | 4,805 | 4,820 | 4,735 | 4,775 | -20 | -0.4% | 1,867,000 |
| 2013/09/10 | 4,840 | 4,840 | 4,760 | 4,795 | +40 | +0.8% | 2,421,000 |
| 2013/09/09 | 4,800 | 4,920 | 4,685 | 4,755 | +215 | +4.7% | 4,198,000 |
| 2013/09/06 | 4,600 | 4,600 | 4,440 | 4,540 | -65 | -1.4% | 3,958,000 |
| 2013/09/05 | 4,635 | 4,645 | 4,550 | 4,605 | +5 | +0.1% | 2,712,000 |
| 2013/09/04 | 4,465 | 4,610 | 4,465 | 4,600 | +70 | +1.5% | 2,542,000 |
| 2013/09/03 | 4,515 | 4,560 | 4,435 | 4,530 | +65 | +1.5% | 3,707,000 |
| 2013/09/02 | 4,350 | 4,520 | 4,340 | 4,465 | +135 | +3.1% | 3,044,000 |
| 2013/08/30 | 4,440 | 4,460 | 4,310 | 4,330 | -40 | -0.9% | 3,105,000 |
| 2013/08/29 | 4,340 | 4,390 | 4,310 | 4,370 | +40 | +0.9% | 1,560,000 |
| 2013/08/28 | 4,265 | 4,350 | 4,235 | 4,330 | -35 | -0.8% | 2,138,000 |
| 2013/08/27 | 4,400 | 4,435 | 4,340 | 4,365 | -45 | -1% | 2,015,000 |
| 2013/08/26 | 4,320 | 4,445 | 4,320 | 4,410 | +150 | +3.5% | 3,478,000 |
| 2013/08/23 | 4,250 | 4,330 | 4,225 | 4,260 | +150 | +3.6% | 2,813,000 |
2701～
2750
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
