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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,916 | 1,985 | 1,916 | 1,979 | +68 | +3.6% | 2,284,000 |
| 2012/08/15 | 1,917 | 1,929 | 1,897 | 1,911 | +4 | +0.2% | 1,773,000 |
| 2012/08/14 | 1,968 | 1,980 | 1,904 | 1,907 | -50 | -2.6% | 3,392,000 |
| 2012/08/13 | 1,917 | 1,962 | 1,905 | 1,957 | +36 | +1.9% | 2,058,000 |
| 2012/08/10 | 1,958 | 1,967 | 1,908 | 1,921 | -56 | -2.8% | 3,439,000 |
| 2012/08/09 | 1,963 | 1,996 | 1,963 | 1,977 | +1 | +0.1% | 2,709,000 |
| 2012/08/08 | 1,979 | 2,007 | 1,962 | 1,976 | +1 | +0.1% | 2,496,000 |
| 2012/08/07 | 1,994 | 2,008 | 1,972 | 1,975 | -20 | -1% | 2,069,000 |
| 2012/08/06 | 2,002 | 2,002 | 1,987 | 1,995 | +30 | +1.5% | 1,781,000 |
| 2012/08/03 | 1,953 | 1,971 | 1,951 | 1,965 | -21 | -1.1% | 1,959,000 |
| 2012/08/02 | 1,970 | 2,003 | 1,958 | 1,986 | +16 | +0.8% | 3,047,000 |
| 2012/08/01 | 1,963 | 1,977 | 1,941 | 1,970 | -2 | -0.1% | 1,731,000 |
| 2012/07/31 | 1,950 | 1,982 | 1,946 | 1,972 | +17 | +0.9% | 2,357,000 |
| 2012/07/30 | 1,938 | 1,955 | 1,932 | 1,955 | +29 | +1.5% | 2,217,000 |
| 2012/07/27 | 1,895 | 1,932 | 1,892 | 1,926 | +67 | +3.6% | 3,112,000 |
| 2012/07/26 | 1,823 | 1,869 | 1,819 | 1,859 | +56 | +3.1% | 2,394,000 |
| 2012/07/25 | 1,800 | 1,832 | 1,784 | 1,803 | -15 | -0.8% | 3,064,000 |
| 2012/07/24 | 1,843 | 1,859 | 1,781 | 1,818 | -32 | -1.7% | 2,717,000 |
| 2012/07/23 | 1,856 | 1,881 | 1,838 | 1,850 | -31 | -1.6% | 2,781,000 |
| 2012/07/20 | 1,916 | 1,929 | 1,869 | 1,881 | -33 | -1.7% | 3,288,000 |
| 2012/07/19 | 1,913 | 1,930 | 1,903 | 1,914 | +7 | +0.4% | 2,346,000 |
| 2012/07/18 | 1,905 | 1,936 | 1,902 | 1,907 | +12 | +0.6% | 2,264,000 |
| 2012/07/17 | 1,856 | 1,911 | 1,848 | 1,895 | +41 | +2.2% | 2,753,000 |
| 2012/07/13 | 1,841 | 1,869 | 1,831 | 1,854 | +9 | +0.5% | 3,165,000 |
| 2012/07/12 | 1,887 | 1,908 | 1,839 | 1,845 | -41 | -2.2% | 3,751,000 |
| 2012/07/11 | 1,865 | 1,890 | 1,849 | 1,886 | +28 | +1.5% | 2,443,000 |
| 2012/07/10 | 1,871 | 1,892 | 1,843 | 1,858 | -3 | -0.2% | 2,163,000 |
| 2012/07/09 | 1,890 | 1,903 | 1,858 | 1,861 | -41 | -2.2% | 2,571,000 |
| 2012/07/06 | 1,883 | 1,947 | 1,879 | 1,902 | +11 | +0.6% | 3,325,000 |
| 2012/07/05 | 1,928 | 1,935 | 1,878 | 1,891 | -38 | -2% | 2,658,000 |
| 2012/07/04 | 1,936 | 1,954 | 1,923 | 1,929 | -6 | -0.3% | 2,192,000 |
| 2012/07/03 | 1,932 | 1,960 | 1,927 | 1,935 | +8 | +0.4% | 2,523,000 |
| 2012/07/02 | 1,958 | 1,965 | 1,897 | 1,927 | -14 | -0.7% | 2,960,000 |
| 2012/06/29 | 1,886 | 1,949 | 1,869 | 1,941 | +53 | +2.8% | 4,073,000 |
| 2012/06/28 | 1,869 | 1,891 | 1,864 | 1,888 | +46 | +2.5% | 2,687,000 |
| 2012/06/27 | 1,800 | 1,851 | 1,795 | 1,842 | +54 | +3% | 2,274,000 |
| 2012/06/26 | 1,796 | 1,819 | 1,764 | 1,788 | -34 | -1.9% | 2,891,000 |
| 2012/06/25 | 1,845 | 1,855 | 1,814 | 1,822 | -13 | -0.7% | 1,782,000 |
| 2012/06/22 | 1,804 | 1,844 | 1,803 | 1,835 | -9 | -0.5% | 2,387,000 |
| 2012/06/21 | 1,821 | 1,853 | 1,821 | 1,844 | +19 | +1% | 3,490,000 |
| 2012/06/20 | 1,782 | 1,836 | 1,774 | 1,825 | +83 | +4.8% | 5,335,000 |
| 2012/06/19 | 1,739 | 1,756 | 1,730 | 1,742 | +2 | +0.1% | 1,789,000 |
| 2012/06/18 | 1,760 | 1,774 | 1,735 | 1,740 | +30 | +1.8% | 2,080,000 |
| 2012/06/15 | 1,697 | 1,725 | 1,695 | 1,710 | +21 | +1.2% | 3,471,000 |
| 2012/06/14 | 1,705 | 1,732 | 1,686 | 1,689 | -16 | -0.9% | 3,031,000 |
| 2012/06/13 | 1,705 | 1,733 | 1,701 | 1,705 | +5 | +0.3% | 2,645,000 |
| 2012/06/12 | 1,667 | 1,715 | 1,652 | 1,700 | +11 | +0.7% | 3,269,000 |
| 2012/06/11 | 1,687 | 1,708 | 1,670 | 1,689 | +42 | +2.6% | 2,534,000 |
| 2012/06/08 | 1,675 | 1,678 | 1,633 | 1,647 | -32 | -1.9% | 5,160,000 |
| 2012/06/07 | 1,686 | 1,698 | 1,664 | 1,679 | +26 | +1.6% | 3,584,000 |
3001～
3050
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
