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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89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
