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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,557 | 1,594 | 1,536 | 1,581 | -5 | -0.3% | 1,871,000 |
| 2011/10/25 | 1,620 | 1,624 | 1,575 | 1,586 | -29 | -1.8% | 1,514,000 |
| 2011/10/24 | 1,615 | 1,627 | 1,595 | 1,615 | +10 | +0.6% | 1,572,000 |
| 2011/10/21 | 1,585 | 1,613 | 1,585 | 1,605 | +7 | +0.4% | 1,430,000 |
| 2011/10/20 | 1,581 | 1,599 | 1,560 | 1,598 | -4 | -0.2% | 2,293,000 |
| 2011/10/19 | 1,622 | 1,633 | 1,590 | 1,602 | +4 | +0.3% | 1,669,000 |
| 2011/10/18 | 1,610 | 1,619 | 1,586 | 1,598 | -37 | -2.3% | 2,183,000 |
| 2011/10/17 | 1,601 | 1,653 | 1,597 | 1,635 | +78 | +5% | 3,510,000 |
| 2011/10/14 | 1,572 | 1,572 | 1,547 | 1,557 | -16 | -1% | 2,857,000 |
| 2011/10/13 | 1,518 | 1,581 | 1,512 | 1,573 | +88 | +5.9% | 3,246,000 |
| 2011/10/12 | 1,490 | 1,501 | 1,475 | 1,485 | -25 | -1.7% | 1,529,000 |
| 2011/10/11 | 1,518 | 1,539 | 1,505 | 1,510 | +39 | +2.7% | 2,315,000 |
| 2011/10/07 | 1,463 | 1,495 | 1,459 | 1,471 | +22 | +1.5% | 2,922,000 |
| 2011/10/06 | 1,405 | 1,449 | 1,405 | 1,449 | +53 | +3.8% | 2,899,000 |
| 2011/10/05 | 1,451 | 1,454 | 1,390 | 1,396 | -43 | -3% | 2,867,000 |
| 2011/10/04 | 1,448 | 1,448 | 1,410 | 1,439 | -21 | -1.4% | 2,551,000 |
| 2011/10/03 | 1,467 | 1,478 | 1,428 | 1,460 | -47 | -3.1% | 2,471,000 |
| 2011/09/30 | 1,539 | 1,550 | 1,497 | 1,507 | -31 | -2% | 2,934,000 |
| 2011/09/29 | 1,475 | 1,539 | 1,465 | 1,538 | +45 | +3% | 2,629,000 |
| 2011/09/28 | 1,473 | 1,507 | 1,470 | 1,493 | +37 | +2.5% | 2,048,000 |
| 2011/09/27 | 1,435 | 1,456 | 1,426 | 1,456 | +53 | +3.8% | 2,051,000 |
| 2011/09/26 | 1,486 | 1,486 | 1,383 | 1,403 | -79 | -5.3% | 4,755,000 |
| 2011/09/22 | 1,510 | 1,511 | 1,471 | 1,482 | -65 | -4.2% | 3,583,000 |
| 2011/09/21 | 1,517 | 1,550 | 1,508 | 1,547 | +18 | +1.2% | 1,544,000 |
| 2011/09/20 | 1,558 | 1,559 | 1,525 | 1,529 | -35 | -2.2% | 1,143,000 |
| 2011/09/16 | 1,570 | 1,570 | 1,552 | 1,564 | +29 | +1.9% | 1,632,000 |
| 2011/09/15 | 1,548 | 1,552 | 1,530 | 1,535 | +15 | +1% | 1,869,000 |
| 2011/09/14 | 1,519 | 1,532 | 1,510 | 1,520 | -7 | -0.5% | 2,613,000 |
| 2011/09/13 | 1,500 | 1,533 | 1,492 | 1,527 | +33 | +2.2% | 1,526,000 |
| 2011/09/12 | 1,475 | 1,496 | 1,474 | 1,494 | -34 | -2.2% | 1,864,000 |
| 2011/09/09 | 1,515 | 1,554 | 1,515 | 1,528 | ±0 | ±0% | 4,375,000 |
| 2011/09/08 | 1,562 | 1,566 | 1,521 | 1,528 | -4 | -0.3% | 1,705,000 |
| 2011/09/07 | 1,490 | 1,534 | 1,481 | 1,532 | +62 | +4.2% | 2,925,000 |
| 2011/09/06 | 1,496 | 1,500 | 1,457 | 1,470 | -57 | -3.7% | 3,106,000 |
| 2011/09/05 | 1,523 | 1,533 | 1,512 | 1,527 | -17 | -1.1% | 2,331,000 |
| 2011/09/02 | 1,600 | 1,603 | 1,542 | 1,544 | -75 | -4.6% | 4,265,000 |
| 2011/09/01 | 1,617 | 1,630 | 1,610 | 1,619 | +11 | +0.7% | 2,366,000 |
| 2011/08/31 | 1,605 | 1,609 | 1,585 | 1,608 | +20 | +1.3% | 2,786,000 |
| 2011/08/30 | 1,593 | 1,601 | 1,580 | 1,588 | +22 | +1.4% | 2,257,000 |
| 2011/08/29 | 1,530 | 1,592 | 1,525 | 1,566 | +40 | +2.6% | 3,928,000 |
| 2011/08/26 | 1,491 | 1,529 | 1,490 | 1,526 | +35 | +2.3% | 4,143,000 |
| 2011/08/25 | 1,470 | 1,510 | 1,469 | 1,491 | +51 | +3.5% | 3,462,000 |
| 2011/08/24 | 1,470 | 1,496 | 1,436 | 1,440 | -16 | -1.1% | 3,152,000 |
| 2011/08/23 | 1,463 | 1,477 | 1,444 | 1,456 | +4 | +0.3% | 3,453,000 |
| 2011/08/22 | 1,456 | 1,487 | 1,446 | 1,452 | -6 | -0.4% | 2,616,000 |
| 2011/08/19 | 1,467 | 1,484 | 1,452 | 1,458 | -48 | -3.2% | 3,369,000 |
| 2011/08/18 | 1,550 | 1,551 | 1,503 | 1,506 | -46 | -3% | 3,471,000 |
| 2011/08/17 | 1,564 | 1,566 | 1,538 | 1,552 | -15 | -1% | 3,878,000 |
| 2011/08/16 | 1,575 | 1,582 | 1,552 | 1,567 | ±0 | ±0% | 6,370,000 |
| 2011/08/15 | 1,578 | 1,590 | 1,553 | 1,567 | +7 | +0.4% | 5,171,000 |
3201～
3250
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
