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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 4,420 | 4,443 | 4,379 | 4,415 | +40 | +0.9% | 1,805,000 |
| 2014/03/10 | 4,416 | 4,455 | 4,330 | 4,375 | -95 | -2.1% | 2,712,000 |
| 2014/03/07 | 4,464 | 4,523 | 4,433 | 4,470 | +76 | +1.7% | 2,852,000 |
| 2014/03/06 | 4,314 | 4,453 | 4,286 | 4,394 | +60 | +1.4% | 4,066,000 |
| 2014/03/05 | 4,362 | 4,380 | 4,327 | 4,334 | +148 | +3.5% | 4,847,000 |
| 2014/03/04 | 4,075 | 4,226 | 4,052 | 4,186 | +146 | +3.6% | 4,358,000 |
| 2014/03/03 | 4,039 | 4,091 | 4,006 | 4,040 | -53 | -1.3% | 2,177,000 |
| 2014/02/28 | 4,100 | 4,127 | 4,033 | 4,093 | -48 | -1.2% | 3,745,000 |
| 2014/02/27 | 4,205 | 4,206 | 4,095 | 4,141 | -129 | -3% | 3,193,000 |
| 2014/02/26 | 4,228 | 4,314 | 4,220 | 4,270 | -24 | -0.6% | 1,493,000 |
| 2014/02/25 | 4,283 | 4,315 | 4,237 | 4,294 | +55 | +1.3% | 1,991,000 |
| 2014/02/24 | 4,327 | 4,372 | 4,182 | 4,239 | -87 | -2% | 2,622,000 |
| 2014/02/21 | 4,308 | 4,340 | 4,273 | 4,326 | +61 | +1.4% | 1,962,000 |
| 2014/02/20 | 4,351 | 4,395 | 4,251 | 4,265 | -97 | -2.2% | 2,347,000 |
| 2014/02/19 | 4,410 | 4,486 | 4,313 | 4,362 | -107 | -2.4% | 2,738,000 |
| 2014/02/18 | 4,321 | 4,494 | 4,240 | 4,469 | +175 | +4.1% | 2,929,000 |
| 2014/02/17 | 4,209 | 4,308 | 4,200 | 4,294 | +66 | +1.6% | 2,218,000 |
| 2014/02/14 | 4,376 | 4,398 | 4,115 | 4,228 | -187 | -4.2% | 5,106,000 |
| 2014/02/13 | 4,522 | 4,534 | 4,372 | 4,415 | -108 | -2.4% | 2,042,000 |
| 2014/02/12 | 4,580 | 4,600 | 4,517 | 4,523 | -8 | -0.2% | 1,547,000 |
| 2014/02/10 | 4,511 | 4,544 | 4,478 | 4,531 | +72 | +1.6% | 1,591,000 |
| 2014/02/07 | 4,471 | 4,479 | 4,406 | 4,459 | +45 | +1% | 2,041,000 |
| 2014/02/06 | 4,452 | 4,525 | 4,389 | 4,414 | +22 | +0.5% | 2,567,000 |
| 2014/02/05 | 4,438 | 4,480 | 4,331 | 4,392 | +57 | +1.3% | 2,497,000 |
| 2014/02/04 | 4,365 | 4,459 | 4,318 | 4,335 | -145 | -3.2% | 3,359,000 |
| 2014/02/03 | 4,555 | 4,606 | 4,474 | 4,480 | -112 | -2.4% | 2,126,000 |
| 2014/01/31 | 4,633 | 4,664 | 4,541 | 4,592 | -35 | -0.8% | 2,183,000 |
| 2014/01/30 | 4,700 | 4,729 | 4,577 | 4,627 | -203 | -4.2% | 3,108,000 |
| 2014/01/29 | 4,870 | 4,895 | 4,795 | 4,830 | +60 | +1.3% | 2,403,000 |
| 2014/01/28 | 4,660 | 4,870 | 4,631 | 4,770 | +111 | +2.4% | 3,414,000 |
| 2014/01/27 | 4,700 | 4,731 | 4,632 | 4,659 | -107 | -2.2% | 2,960,000 |
| 2014/01/24 | 4,760 | 4,792 | 4,733 | 4,766 | -93 | -1.9% | 2,720,000 |
| 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 |
2801～
2850
件表示中 / 3768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 | 627,500円 | +1.6% | +4.4% | 1.35% | 14.24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 | 159,600円 | +2.8% | -1.8% | 2.07% | 17.02倍 | 1.40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 | 317,400円 | +17.1% | +2.7% | 1.45% | 20.02倍 | 1.53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 | 157,600円 | +9.9% | +6.3% | 3.62% | 11.08倍 | 1.41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 | 1,611,500円 | +6.9% | -1.9% | 4.25% | 11.88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
