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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,675 | 3,705 | 3,540 | 3,665 | -55 | -1.5% | 3,880,000 |
| 2013/06/11 | 3,875 | 3,920 | 3,705 | 3,720 | -205 | -5.2% | 5,187,000 |
| 2013/06/10 | 3,965 | 3,975 | 3,865 | 3,925 | +85 | +2.2% | 4,063,000 |
| 2013/06/07 | 3,660 | 3,965 | 3,635 | 3,840 | +135 | +3.6% | 7,473,000 |
| 2013/06/06 | 3,735 | 3,975 | 3,700 | 3,705 | -100 | -2.6% | 7,266,000 |
| 2013/06/05 | 4,020 | 4,075 | 3,765 | 3,805 | -110 | -2.8% | 8,392,000 |
| 2013/06/04 | 3,680 | 3,960 | 3,675 | 3,915 | +235 | +6.4% | 7,115,000 |
| 2013/06/03 | 3,865 | 3,930 | 3,655 | 3,680 | -275 | -7% | 5,265,000 |
| 2013/05/31 | 3,910 | 4,035 | 3,850 | 3,955 | +115 | +3% | 7,714,000 |
| 2013/05/30 | 4,000 | 4,040 | 3,800 | 3,840 | -275 | -6.7% | 6,175,000 |
| 2013/05/29 | 4,290 | 4,310 | 4,015 | 4,115 | -70 | -1.7% | 6,076,000 |
| 2013/05/28 | 4,100 | 4,200 | 3,940 | 4,185 | +30 | +0.7% | 5,013,000 |
| 2013/05/27 | 3,980 | 4,240 | 3,970 | 4,155 | +35 | +0.8% | 3,868,000 |
| 2013/05/24 | 4,155 | 4,315 | 3,960 | 4,120 | +35 | +0.9% | 8,617,000 |
| 2013/05/23 | 4,570 | 4,585 | 4,085 | 4,085 | -535 | -11.6% | 8,400,000 |
| 2013/05/22 | 4,455 | 4,720 | 4,420 | 4,620 | +95 | +2.1% | 6,244,000 |
| 2013/05/21 | 4,635 | 4,680 | 4,500 | 4,525 | -145 | -3.1% | 4,260,000 |
| 2013/05/20 | 4,715 | 4,750 | 4,615 | 4,670 | -70 | -1.5% | 3,880,000 |
| 2013/05/17 | 4,575 | 4,770 | 4,530 | 4,740 | +190 | +4.2% | 7,690,000 |
| 2013/05/16 | 4,495 | 4,685 | 4,440 | 4,550 | +95 | +2.1% | 8,749,000 |
| 2013/05/15 | 4,485 | 4,555 | 4,290 | 4,455 | -25 | -0.6% | 8,529,000 |
| 2013/05/14 | 4,655 | 4,720 | 4,455 | 4,480 | -195 | -4.2% | 4,198,000 |
| 2013/05/13 | 4,750 | 4,760 | 4,555 | 4,675 | -15 | -0.3% | 3,883,000 |
| 2013/05/10 | 4,665 | 4,765 | 4,580 | 4,690 | +190 | +4.2% | 6,014,000 |
| 2013/05/09 | 4,630 | 4,665 | 4,495 | 4,500 | -155 | -3.3% | 5,153,000 |
| 2013/05/08 | 4,735 | 4,765 | 4,630 | 4,655 | -150 | -3.1% | 3,835,000 |
| 2013/05/07 | 4,835 | 4,845 | 4,780 | 4,805 | +140 | +3% | 3,842,000 |
| 2013/05/02 | 4,730 | 4,760 | 4,615 | 4,665 | -60 | -1.3% | 2,979,000 |
| 2013/05/01 | 4,640 | 4,835 | 4,600 | 4,725 | +125 | +2.7% | 4,591,000 |
| 2013/04/30 | 4,620 | 4,725 | 4,600 | 4,600 | -40 | -0.9% | 3,248,000 |
| 2013/04/26 | 4,780 | 4,780 | 4,635 | 4,640 | -140 | -2.9% | 3,923,000 |
| 2013/04/25 | 4,760 | 4,825 | 4,725 | 4,780 | +25 | +0.5% | 3,147,000 |
| 2013/04/24 | 4,735 | 4,780 | 4,640 | 4,755 | +35 | +0.7% | 5,256,000 |
| 2013/04/23 | 4,815 | 4,870 | 4,705 | 4,720 | -165 | -3.4% | 4,367,000 |
| 2013/04/22 | 4,980 | 4,990 | 4,835 | 4,885 | -35 | -0.7% | 4,221,000 |
| 2013/04/19 | 4,805 | 4,950 | 4,750 | 4,920 | +130 | +2.7% | 4,303,000 |
| 2013/04/18 | 4,750 | 4,975 | 4,690 | 4,790 | +15 | +0.3% | 5,268,000 |
| 2013/04/17 | 4,740 | 4,800 | 4,695 | 4,775 | +95 | +2% | 3,213,000 |
| 2013/04/16 | 4,780 | 4,790 | 4,520 | 4,680 | -170 | -3.5% | 10,661,000 |
| 2013/04/15 | 4,880 | 4,970 | 4,830 | 4,850 | -170 | -3.4% | 5,353,000 |
| 2013/04/12 | 4,930 | 5,040 | 4,825 | 5,020 | +135 | +2.8% | 7,785,000 |
| 2013/04/11 | 4,940 | 4,950 | 4,705 | 4,885 | +85 | +1.8% | 6,893,000 |
| 2013/04/10 | 4,840 | 5,040 | 4,745 | 4,800 | -110 | -2.2% | 7,367,000 |
| 2013/04/09 | 5,030 | 5,070 | 4,875 | 4,910 | -160 | -3.2% | 6,370,000 |
| 2013/04/08 | 4,830 | 5,110 | 4,700 | 5,070 | +380 | +8.1% | 10,965,000 |
| 2013/04/05 | 4,725 | 4,860 | 4,320 | 4,690 | +525 | +12.6% | 13,213,000 |
| 2013/04/04 | 3,720 | 4,175 | 3,685 | 4,165 | +390 | +10.3% | 6,581,000 |
| 2013/04/03 | 3,725 | 3,785 | 3,685 | 3,775 | +55 | +1.5% | 3,451,000 |
| 2013/04/02 | 3,435 | 3,720 | 3,390 | 3,720 | +230 | +6.6% | 4,753,000 |
| 2013/04/01 | 3,595 | 3,625 | 3,490 | 3,490 | -105 | -2.9% | 2,648,000 |
2801～
2850
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
