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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,351 | 1,356 | 1,320 | 1,337 | -12 | -0.9% | 1,723,000 |
| 2012/01/11 | 1,358 | 1,381 | 1,344 | 1,349 | +5 | +0.4% | 1,547,000 |
| 2012/01/10 | 1,363 | 1,380 | 1,342 | 1,344 | -3 | -0.2% | 1,609,000 |
| 2012/01/06 | 1,364 | 1,368 | 1,338 | 1,347 | -24 | -1.8% | 2,099,000 |
| 2012/01/05 | 1,372 | 1,387 | 1,361 | 1,371 | -16 | -1.2% | 1,408,000 |
| 2012/01/04 | 1,377 | 1,398 | 1,369 | 1,387 | +39 | +2.9% | 2,594,000 |
| 2011/12/30 | 1,323 | 1,348 | 1,313 | 1,348 | +24 | +1.8% | 1,779,000 |
| 2011/12/29 | 1,350 | 1,353 | 1,308 | 1,324 | -46 | -3.4% | 4,178,000 |
| 2011/12/28 | 1,398 | 1,406 | 1,362 | 1,370 | -27 | -1.9% | 1,682,000 |
| 2011/12/27 | 1,396 | 1,410 | 1,385 | 1,397 | -8 | -0.6% | 973,000 |
| 2011/12/26 | 1,433 | 1,434 | 1,403 | 1,405 | +2 | +0.1% | 875,000 |
| 2011/12/22 | 1,397 | 1,414 | 1,382 | 1,403 | -3 | -0.2% | 1,763,000 |
| 2011/12/21 | 1,413 | 1,429 | 1,400 | 1,406 | +17 | +1.2% | 1,808,000 |
| 2011/12/20 | 1,398 | 1,398 | 1,380 | 1,389 | -1 | -0.1% | 1,553,000 |
| 2011/12/19 | 1,408 | 1,412 | 1,381 | 1,390 | -30 | -2.1% | 2,079,000 |
| 2011/12/16 | 1,445 | 1,445 | 1,416 | 1,420 | -14 | -1% | 1,758,000 |
| 2011/12/15 | 1,443 | 1,450 | 1,428 | 1,434 | -29 | -2% | 1,503,000 |
| 2011/12/14 | 1,479 | 1,481 | 1,460 | 1,463 | -21 | -1.4% | 1,433,000 |
| 2011/12/13 | 1,466 | 1,503 | 1,460 | 1,484 | -11 | -0.7% | 1,541,000 |
| 2011/12/12 | 1,490 | 1,506 | 1,485 | 1,495 | +26 | +1.8% | 1,502,000 |
| 2011/12/09 | 1,491 | 1,504 | 1,463 | 1,469 | -58 | -3.8% | 6,348,000 |
| 2011/12/08 | 1,508 | 1,537 | 1,499 | 1,527 | +6 | +0.4% | 1,714,000 |
| 2011/12/07 | 1,520 | 1,523 | 1,498 | 1,521 | +13 | +0.9% | 1,528,000 |
| 2011/12/06 | 1,515 | 1,543 | 1,507 | 1,508 | -23 | -1.5% | 1,505,000 |
| 2011/12/05 | 1,540 | 1,544 | 1,520 | 1,531 | -4 | -0.3% | 1,306,000 |
| 2011/12/02 | 1,540 | 1,543 | 1,519 | 1,535 | +6 | +0.4% | 1,598,000 |
| 2011/12/01 | 1,521 | 1,537 | 1,504 | 1,529 | +38 | +2.5% | 3,358,000 |
| 2011/11/30 | 1,458 | 1,494 | 1,454 | 1,491 | -6 | -0.4% | 2,013,000 |
| 2011/11/29 | 1,480 | 1,501 | 1,452 | 1,497 | +29 | +2% | 1,406,000 |
| 2011/11/28 | 1,460 | 1,473 | 1,449 | 1,468 | +28 | +1.9% | 1,343,000 |
| 2011/11/25 | 1,401 | 1,448 | 1,393 | 1,440 | +10 | +0.7% | 2,021,000 |
| 2011/11/24 | 1,442 | 1,450 | 1,425 | 1,430 | -42 | -2.9% | 1,735,000 |
| 2011/11/22 | 1,446 | 1,478 | 1,443 | 1,472 | +11 | +0.8% | 1,199,000 |
| 2011/11/21 | 1,452 | 1,483 | 1,451 | 1,461 | -5 | -0.3% | 1,126,000 |
| 2011/11/18 | 1,472 | 1,484 | 1,452 | 1,466 | -38 | -2.5% | 2,069,000 |
| 2011/11/17 | 1,483 | 1,507 | 1,471 | 1,504 | +5 | +0.3% | 1,863,000 |
| 2011/11/16 | 1,535 | 1,539 | 1,494 | 1,499 | -44 | -2.9% | 2,333,000 |
| 2011/11/15 | 1,570 | 1,585 | 1,536 | 1,543 | -37 | -2.3% | 1,578,000 |
| 2011/11/14 | 1,573 | 1,587 | 1,561 | 1,580 | +41 | +2.7% | 1,480,000 |
| 2011/11/11 | 1,579 | 1,580 | 1,531 | 1,539 | -31 | -2% | 2,177,000 |
| 2011/11/10 | 1,582 | 1,588 | 1,560 | 1,570 | -63 | -3.9% | 2,369,000 |
| 2011/11/09 | 1,589 | 1,638 | 1,584 | 1,633 | +65 | +4.1% | 2,231,000 |
| 2011/11/08 | 1,625 | 1,629 | 1,552 | 1,568 | -35 | -2.2% | 2,224,000 |
| 2011/11/07 | 1,630 | 1,631 | 1,596 | 1,603 | -22 | -1.4% | 1,234,000 |
| 2011/11/04 | 1,600 | 1,632 | 1,582 | 1,625 | +48 | +3% | 1,610,000 |
| 2011/11/02 | 1,585 | 1,599 | 1,568 | 1,577 | -44 | -2.7% | 2,030,000 |
| 2011/11/01 | 1,640 | 1,650 | 1,616 | 1,621 | -34 | -2.1% | 1,195,000 |
| 2011/10/31 | 1,669 | 1,705 | 1,647 | 1,655 | -19 | -1.1% | 1,945,000 |
| 2011/10/28 | 1,691 | 1,703 | 1,670 | 1,674 | +40 | +2.4% | 2,530,000 |
| 2011/10/27 | 1,591 | 1,643 | 1,576 | 1,634 | +53 | +3.4% | 1,763,000 |
3151～
3200
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
