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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,670 | 3,670 | 3,560 | 3,595 | -50 | -1.4% | 2,601,000 |
| 2013/03/28 | 3,680 | 3,700 | 3,605 | 3,645 | -80 | -2.1% | 3,065,000 |
| 2013/03/27 | 3,710 | 3,770 | 3,705 | 3,725 | +55 | +1.5% | 4,038,000 |
| 2013/03/26 | 3,615 | 3,695 | 3,590 | 3,670 | +10 | +0.3% | 2,707,000 |
| 2013/03/25 | 3,550 | 3,680 | 3,550 | 3,660 | +135 | +3.8% | 3,207,000 |
| 2013/03/22 | 3,525 | 3,610 | 3,525 | 3,525 | -60 | -1.7% | 4,306,000 |
| 2013/03/21 | 3,650 | 3,655 | 3,560 | 3,585 | -10 | -0.3% | 2,815,000 |
| 2013/03/19 | 3,580 | 3,660 | 3,535 | 3,595 | +35 | +1% | 2,636,000 |
| 2013/03/18 | 3,630 | 3,630 | 3,540 | 3,560 | -140 | -3.8% | 3,936,000 |
| 2013/03/15 | 3,700 | 3,710 | 3,630 | 3,700 | +35 | +1% | 4,923,000 |
| 2013/03/14 | 3,600 | 3,675 | 3,555 | 3,665 | +135 | +3.8% | 3,968,000 |
| 2013/03/13 | 3,505 | 3,570 | 3,485 | 3,530 | -5 | -0.1% | 2,453,000 |
| 2013/03/12 | 3,615 | 3,635 | 3,515 | 3,535 | -25 | -0.7% | 3,216,000 |
| 2013/03/11 | 3,550 | 3,640 | 3,515 | 3,560 | +65 | +1.9% | 4,545,000 |
| 2013/03/08 | 3,325 | 3,500 | 3,255 | 3,495 | +140 | +4.2% | 8,566,000 |
| 2013/03/07 | 3,350 | 3,370 | 3,290 | 3,355 | +20 | +0.6% | 3,185,000 |
| 2013/03/06 | 3,425 | 3,450 | 3,315 | 3,335 | +20 | +0.6% | 4,604,000 |
| 2013/03/05 | 3,505 | 3,525 | 3,295 | 3,315 | -135 | -3.9% | 5,906,000 |
| 2013/03/04 | 3,410 | 3,560 | 3,405 | 3,450 | +130 | +3.9% | 6,660,000 |
| 2013/03/01 | 3,135 | 3,325 | 3,130 | 3,320 | +185 | +5.9% | 6,197,000 |
| 2013/02/28 | 2,989 | 3,155 | 2,984 | 3,135 | +191 | +6.5% | 6,629,000 |
| 2013/02/27 | 2,970 | 3,030 | 2,942 | 2,944 | +5 | +0.2% | 4,153,000 |
| 2013/02/26 | 2,829 | 2,967 | 2,820 | 2,939 | +60 | +2.1% | 5,450,000 |
| 2013/02/25 | 2,804 | 2,888 | 2,776 | 2,879 | +104 | +3.7% | 5,416,000 |
| 2013/02/22 | 2,720 | 2,778 | 2,697 | 2,775 | +37 | +1.4% | 2,792,000 |
| 2013/02/21 | 2,725 | 2,780 | 2,721 | 2,738 | -16 | -0.6% | 2,367,000 |
| 2013/02/20 | 2,778 | 2,783 | 2,750 | 2,754 | -1 | ±0% | 2,737,000 |
| 2013/02/19 | 2,701 | 2,767 | 2,698 | 2,755 | +30 | +1.1% | 2,393,000 |
| 2013/02/18 | 2,691 | 2,733 | 2,680 | 2,725 | +87 | +3.3% | 2,499,000 |
| 2013/02/15 | 2,659 | 2,666 | 2,590 | 2,638 | -46 | -1.7% | 3,281,000 |
| 2013/02/14 | 2,763 | 2,763 | 2,662 | 2,684 | -40 | -1.5% | 3,037,000 |
| 2013/02/13 | 2,748 | 2,788 | 2,707 | 2,724 | -29 | -1.1% | 1,873,000 |
| 2013/02/12 | 2,800 | 2,809 | 2,751 | 2,753 | +26 | +1% | 3,055,000 |
| 2013/02/08 | 2,701 | 2,803 | 2,701 | 2,727 | -28 | -1% | 4,538,000 |
| 2013/02/07 | 2,748 | 2,817 | 2,735 | 2,755 | -4 | -0.1% | 3,404,000 |
| 2013/02/06 | 2,713 | 2,785 | 2,700 | 2,759 | +96 | +3.6% | 3,465,000 |
| 2013/02/05 | 2,741 | 2,767 | 2,661 | 2,663 | -128 | -4.6% | 3,148,000 |
| 2013/02/04 | 2,776 | 2,793 | 2,760 | 2,791 | +23 | +0.8% | 1,758,000 |
| 2013/02/01 | 2,835 | 2,835 | 2,751 | 2,768 | -17 | -0.6% | 3,245,000 |
| 2013/01/31 | 2,825 | 2,833 | 2,758 | 2,785 | -44 | -1.6% | 3,600,000 |
| 2013/01/30 | 2,742 | 2,835 | 2,728 | 2,829 | +122 | +4.5% | 4,143,000 |
| 2013/01/29 | 2,668 | 2,733 | 2,655 | 2,707 | ±0 | ±0% | 2,677,000 |
| 2013/01/28 | 2,724 | 2,745 | 2,695 | 2,707 | -16 | -0.6% | 2,142,000 |
| 2013/01/25 | 2,733 | 2,748 | 2,692 | 2,723 | +38 | +1.4% | 3,112,000 |
| 2013/01/24 | 2,602 | 2,691 | 2,595 | 2,685 | +53 | +2% | 3,398,000 |
| 2013/01/23 | 2,650 | 2,700 | 2,631 | 2,632 | -63 | -2.3% | 3,315,000 |
| 2013/01/22 | 2,660 | 2,740 | 2,653 | 2,695 | +45 | +1.7% | 4,595,000 |
| 2013/01/21 | 2,682 | 2,697 | 2,641 | 2,650 | -82 | -3% | 4,360,000 |
| 2013/01/18 | 2,735 | 2,744 | 2,696 | 2,732 | +55 | +2.1% | 3,739,000 |
| 2013/01/17 | 2,660 | 2,687 | 2,634 | 2,677 | +11 | +0.4% | 6,005,000 |
2851～
2900
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
