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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,709 | 1,710 | 1,679 | 1,688 | -55 | -3.2% | 2,990,000 |
| 2011/06/01 | 1,728 | 1,745 | 1,715 | 1,743 | +16 | +0.9% | 2,747,000 |
| 2011/05/31 | 1,701 | 1,733 | 1,701 | 1,727 | +17 | +1% | 2,244,000 |
| 2011/05/30 | 1,700 | 1,722 | 1,695 | 1,710 | +21 | +1.2% | 3,026,000 |
| 2011/05/27 | 1,694 | 1,714 | 1,684 | 1,689 | -12 | -0.7% | 1,975,000 |
| 2011/05/26 | 1,672 | 1,703 | 1,657 | 1,701 | +38 | +2.3% | 2,324,000 |
| 2011/05/25 | 1,686 | 1,686 | 1,647 | 1,663 | -22 | -1.3% | 3,667,000 |
| 2011/05/24 | 1,685 | 1,692 | 1,675 | 1,685 | -4 | -0.2% | 2,278,000 |
| 2011/05/23 | 1,700 | 1,706 | 1,682 | 1,689 | -40 | -2.3% | 2,739,000 |
| 2011/05/20 | 1,728 | 1,741 | 1,711 | 1,729 | -11 | -0.6% | 3,192,000 |
| 2011/05/19 | 1,749 | 1,763 | 1,730 | 1,740 | +21 | +1.2% | 4,077,000 |
| 2011/05/18 | 1,690 | 1,728 | 1,678 | 1,719 | +47 | +2.8% | 2,850,000 |
| 2011/05/17 | 1,660 | 1,683 | 1,641 | 1,672 | +34 | +2.1% | 3,494,000 |
| 2011/05/16 | 1,671 | 1,674 | 1,634 | 1,638 | -36 | -2.2% | 3,578,000 |
| 2011/05/13 | 1,706 | 1,733 | 1,661 | 1,674 | -23 | -1.4% | 4,994,000 |
| 2011/05/12 | 1,712 | 1,735 | 1,694 | 1,697 | -45 | -2.6% | 4,349,000 |
| 2011/05/11 | 1,742 | 1,749 | 1,722 | 1,742 | +10 | +0.6% | 2,766,000 |
| 2011/05/10 | 1,706 | 1,738 | 1,705 | 1,732 | +18 | +1.1% | 2,082,000 |
| 2011/05/09 | 1,738 | 1,745 | 1,704 | 1,714 | -7 | -0.4% | 3,623,000 |
| 2011/05/06 | 1,690 | 1,728 | 1,678 | 1,721 | +10 | +0.6% | 3,162,000 |
| 2011/05/02 | 1,686 | 1,718 | 1,667 | 1,711 | +50 | +3% | 3,247,000 |
| 2011/04/28 | 1,680 | 1,683 | 1,656 | 1,661 | +1 | +0.1% | 2,307,000 |
| 2011/04/27 | 1,648 | 1,668 | 1,646 | 1,660 | +26 | +1.6% | 2,671,000 |
| 2011/04/26 | 1,634 | 1,640 | 1,612 | 1,634 | +2 | +0.1% | 2,388,000 |
| 2011/04/25 | 1,604 | 1,649 | 1,603 | 1,632 | +21 | +1.3% | 2,094,000 |
| 2011/04/22 | 1,596 | 1,622 | 1,576 | 1,611 | +13 | +0.8% | 2,997,000 |
| 2011/04/21 | 1,581 | 1,603 | 1,562 | 1,598 | +37 | +2.4% | 2,681,000 |
| 2011/04/20 | 1,558 | 1,567 | 1,544 | 1,561 | +5 | +0.3% | 2,967,000 |
| 2011/04/19 | 1,546 | 1,564 | 1,542 | 1,556 | -18 | -1.1% | 2,237,000 |
| 2011/04/18 | 1,571 | 1,596 | 1,561 | 1,574 | +2 | +0.1% | 2,576,000 |
| 2011/04/15 | 1,605 | 1,607 | 1,570 | 1,572 | -49 | -3% | 4,258,000 |
| 2011/04/14 | 1,605 | 1,624 | 1,584 | 1,621 | +5 | +0.3% | 3,640,000 |
| 2011/04/13 | 1,583 | 1,621 | 1,574 | 1,616 | +32 | +2% | 3,578,000 |
| 2011/04/12 | 1,605 | 1,609 | 1,568 | 1,584 | -47 | -2.9% | 4,496,000 |
| 2011/04/11 | 1,631 | 1,664 | 1,625 | 1,631 | -21 | -1.3% | 1,911,000 |
| 2011/04/08 | 1,610 | 1,663 | 1,591 | 1,652 | +43 | +2.7% | 4,541,000 |
| 2011/04/07 | 1,615 | 1,641 | 1,605 | 1,609 | +18 | +1.1% | 3,812,000 |
| 2011/04/06 | 1,620 | 1,628 | 1,582 | 1,591 | -20 | -1.2% | 3,174,000 |
| 2011/04/05 | 1,626 | 1,633 | 1,600 | 1,611 | -22 | -1.3% | 3,233,000 |
| 2011/04/04 | 1,671 | 1,672 | 1,630 | 1,633 | -57 | -3.4% | 4,216,000 |
| 2011/04/01 | 1,684 | 1,715 | 1,674 | 1,690 | +26 | +1.6% | 4,217,000 |
| 2011/03/31 | 1,681 | 1,687 | 1,635 | 1,664 | -4 | -0.2% | 2,761,000 |
| 2011/03/30 | 1,608 | 1,672 | 1,603 | 1,668 | +24 | +1.5% | 6,104,000 |
| 2011/03/29 | 1,583 | 1,645 | 1,578 | 1,644 | +23 | +1.4% | 8,497,000 |
| 2011/03/28 | 1,640 | 1,649 | 1,601 | 1,621 | -46 | -2.8% | 4,340,000 |
| 2011/03/25 | 1,753 | 1,753 | 1,651 | 1,667 | -60 | -3.5% | 4,519,000 |
| 2011/03/24 | 1,730 | 1,766 | 1,704 | 1,727 | -1 | -0.1% | 5,285,000 |
| 2011/03/23 | 1,780 | 1,789 | 1,703 | 1,728 | -70 | -3.9% | 7,964,000 |
| 2011/03/22 | 1,822 | 1,828 | 1,738 | 1,798 | +95 | +5.6% | 7,079,000 |
| 2011/03/18 | 1,678 | 1,717 | 1,668 | 1,703 | +58 | +3.5% | 4,886,000 |
3301～
3350
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
