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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,584 | 1,662 | 1,576 | 1,653 | +98 | +6.3% | 4,839,000 |
| 2012/06/05 | 1,534 | 1,561 | 1,519 | 1,555 | +51 | +3.4% | 3,768,000 |
| 2012/06/04 | 1,561 | 1,571 | 1,500 | 1,504 | -128 | -7.8% | 6,792,000 |
| 2012/06/01 | 1,620 | 1,650 | 1,616 | 1,632 | -16 | -1% | 2,401,000 |
| 2012/05/31 | 1,668 | 1,669 | 1,615 | 1,648 | -52 | -3.1% | 5,053,000 |
| 2012/05/30 | 1,700 | 1,710 | 1,677 | 1,700 | -2 | -0.1% | 2,653,000 |
| 2012/05/29 | 1,665 | 1,702 | 1,645 | 1,702 | +24 | +1.4% | 2,148,000 |
| 2012/05/28 | 1,673 | 1,683 | 1,653 | 1,678 | -3 | -0.2% | 1,513,000 |
| 2012/05/25 | 1,709 | 1,718 | 1,675 | 1,681 | +30 | +1.8% | 3,196,000 |
| 2012/05/24 | 1,626 | 1,665 | 1,625 | 1,651 | +34 | +2.1% | 3,409,000 |
| 2012/05/23 | 1,650 | 1,652 | 1,613 | 1,617 | -58 | -3.5% | 3,131,000 |
| 2012/05/22 | 1,680 | 1,689 | 1,659 | 1,675 | +50 | +3.1% | 2,858,000 |
| 2012/05/21 | 1,600 | 1,649 | 1,596 | 1,625 | +13 | +0.8% | 2,922,000 |
| 2012/05/18 | 1,644 | 1,644 | 1,600 | 1,612 | -83 | -4.9% | 4,295,000 |
| 2012/05/17 | 1,682 | 1,702 | 1,658 | 1,695 | +27 | +1.6% | 4,354,000 |
| 2012/05/16 | 1,684 | 1,701 | 1,647 | 1,668 | -25 | -1.5% | 3,653,000 |
| 2012/05/15 | 1,736 | 1,744 | 1,682 | 1,693 | -57 | -3.3% | 3,933,000 |
| 2012/05/14 | 1,737 | 1,769 | 1,721 | 1,750 | +13 | +0.7% | 2,278,000 |
| 2012/05/11 | 1,754 | 1,774 | 1,729 | 1,737 | -6 | -0.3% | 4,042,000 |
| 2012/05/10 | 1,710 | 1,758 | 1,686 | 1,743 | +3 | +0.2% | 2,608,000 |
| 2012/05/09 | 1,774 | 1,774 | 1,720 | 1,740 | -45 | -2.5% | 3,261,000 |
| 2012/05/08 | 1,780 | 1,795 | 1,756 | 1,785 | +28 | +1.6% | 2,155,000 |
| 2012/05/07 | 1,752 | 1,779 | 1,743 | 1,757 | -75 | -4.1% | 3,477,000 |
| 2012/05/02 | 1,821 | 1,844 | 1,802 | 1,832 | +26 | +1.4% | 2,383,000 |
| 2012/05/01 | 1,899 | 1,899 | 1,801 | 1,806 | -118 | -6.1% | 4,345,000 |
| 2012/04/27 | 1,899 | 2,015 | 1,862 | 1,924 | +26 | +1.4% | 6,959,000 |
| 2012/04/26 | 1,880 | 1,910 | 1,879 | 1,898 | +24 | +1.3% | 3,343,000 |
| 2012/04/25 | 1,867 | 1,882 | 1,862 | 1,874 | +43 | +2.3% | 3,338,000 |
| 2012/04/24 | 1,821 | 1,847 | 1,817 | 1,831 | ±0 | ±0% | 2,885,000 |
| 2012/04/23 | 1,857 | 1,881 | 1,830 | 1,831 | -18 | -1% | 1,564,000 |
| 2012/04/20 | 1,835 | 1,852 | 1,824 | 1,849 | +16 | +0.9% | 2,374,000 |
| 2012/04/19 | 1,820 | 1,844 | 1,817 | 1,833 | -13 | -0.7% | 2,127,000 |
| 2012/04/18 | 1,815 | 1,856 | 1,814 | 1,846 | +77 | +4.4% | 3,847,000 |
| 2012/04/17 | 1,790 | 1,806 | 1,764 | 1,769 | -19 | -1.1% | 2,215,000 |
| 2012/04/16 | 1,812 | 1,825 | 1,786 | 1,788 | -72 | -3.9% | 3,153,000 |
| 2012/04/13 | 1,827 | 1,865 | 1,815 | 1,860 | +64 | +3.6% | 5,799,000 |
| 2012/04/12 | 1,805 | 1,806 | 1,776 | 1,796 | -15 | -0.8% | 3,119,000 |
| 2012/04/11 | 1,755 | 1,817 | 1,739 | 1,811 | +27 | +1.5% | 5,433,000 |
| 2012/04/10 | 1,795 | 1,835 | 1,771 | 1,784 | +5 | +0.3% | 2,706,000 |
| 2012/04/09 | 1,800 | 1,808 | 1,774 | 1,779 | -51 | -2.8% | 3,448,000 |
| 2012/04/06 | 1,839 | 1,866 | 1,827 | 1,830 | -39 | -2.1% | 2,797,000 |
| 2012/04/05 | 1,840 | 1,882 | 1,827 | 1,869 | +12 | +0.6% | 4,061,000 |
| 2012/04/04 | 1,930 | 1,939 | 1,857 | 1,857 | -74 | -3.8% | 5,061,000 |
| 2012/04/03 | 1,987 | 1,992 | 1,913 | 1,931 | -71 | -3.5% | 6,022,000 |
| 2012/04/02 | 2,020 | 2,040 | 1,989 | 2,002 | +7 | +0.4% | 3,551,000 |
| 2012/03/30 | 1,996 | 2,013 | 1,964 | 1,995 | -11 | -0.5% | 3,803,000 |
| 2012/03/29 | 1,984 | 2,021 | 1,981 | 2,006 | +1 | ±0% | 2,508,000 |
| 2012/03/28 | 1,992 | 2,018 | 1,980 | 2,005 | -20 | -1% | 2,538,000 |
| 2012/03/27 | 1,990 | 2,027 | 1,980 | 2,025 | +92 | +4.8% | 3,440,000 |
| 2012/03/26 | 1,939 | 1,943 | 1,918 | 1,933 | +11 | +0.6% | 2,298,000 |
3051～
3100
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
