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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,960 | 1,968 | 1,947 | 1,959 | +20 | +1% | 1,946,000 |
| 2010/12/30 | 1,970 | 1,970 | 1,929 | 1,939 | -36 | -1.8% | 2,341,000 |
| 2010/12/29 | 1,978 | 1,980 | 1,965 | 1,975 | -2 | -0.1% | 1,759,000 |
| 2010/12/28 | 1,973 | 1,988 | 1,952 | 1,977 | +7 | +0.4% | 2,158,000 |
| 2010/12/27 | 1,968 | 1,994 | 1,968 | 1,970 | +3 | +0.2% | 2,037,000 |
| 2010/12/24 | 1,971 | 1,985 | 1,958 | 1,967 | -20 | -1% | 2,323,000 |
| 2010/12/22 | 1,953 | 2,001 | 1,951 | 1,987 | +45 | +2.3% | 3,907,000 |
| 2010/12/21 | 1,929 | 1,947 | 1,923 | 1,942 | +23 | +1.2% | 1,484,000 |
| 2010/12/20 | 1,926 | 1,932 | 1,904 | 1,919 | -16 | -0.8% | 1,572,000 |
| 2010/12/17 | 1,937 | 1,959 | 1,934 | 1,935 | +13 | +0.7% | 3,351,000 |
| 2010/12/16 | 1,900 | 1,928 | 1,896 | 1,922 | +13 | +0.7% | 2,037,000 |
| 2010/12/15 | 1,900 | 1,919 | 1,890 | 1,909 | +17 | +0.9% | 3,134,000 |
| 2010/12/14 | 1,863 | 1,893 | 1,859 | 1,892 | +20 | +1.1% | 2,744,000 |
| 2010/12/13 | 1,872 | 1,873 | 1,854 | 1,872 | ±0 | ±0% | 2,162,000 |
| 2010/12/10 | 1,889 | 1,889 | 1,848 | 1,872 | +2 | +0.1% | 5,369,000 |
| 2010/12/09 | 1,868 | 1,883 | 1,857 | 1,870 | +3 | +0.2% | 3,723,000 |
| 2010/12/08 | 1,855 | 1,874 | 1,853 | 1,867 | +16 | +0.9% | 2,304,000 |
| 2010/12/07 | 1,847 | 1,859 | 1,836 | 1,851 | ±0 | ±0% | 2,306,000 |
| 2010/12/06 | 1,825 | 1,851 | 1,824 | 1,851 | +19 | +1% | 1,717,000 |
| 2010/12/03 | 1,843 | 1,843 | 1,825 | 1,832 | +12 | +0.7% | 1,582,000 |
| 2010/12/02 | 1,835 | 1,839 | 1,818 | 1,820 | +30 | +1.7% | 2,523,000 |
| 2010/12/01 | 1,798 | 1,807 | 1,770 | 1,790 | -12 | -0.7% | 2,179,000 |
| 2010/11/30 | 1,824 | 1,833 | 1,801 | 1,802 | -32 | -1.7% | 2,242,000 |
| 2010/11/29 | 1,801 | 1,835 | 1,801 | 1,834 | +31 | +1.7% | 2,114,000 |
| 2010/11/26 | 1,832 | 1,841 | 1,799 | 1,803 | -42 | -2.3% | 2,148,000 |
| 2010/11/25 | 1,848 | 1,849 | 1,817 | 1,845 | +35 | +1.9% | 2,289,000 |
| 2010/11/24 | 1,802 | 1,823 | 1,785 | 1,810 | -25 | -1.4% | 3,212,000 |
| 2010/11/22 | 1,860 | 1,860 | 1,835 | 1,835 | +5 | +0.3% | 1,683,000 |
| 2010/11/19 | 1,851 | 1,857 | 1,828 | 1,830 | -12 | -0.7% | 2,541,000 |
| 2010/11/18 | 1,814 | 1,846 | 1,809 | 1,842 | +35 | +1.9% | 3,700,000 |
| 2010/11/17 | 1,814 | 1,830 | 1,797 | 1,807 | -24 | -1.3% | 2,213,000 |
| 2010/11/16 | 1,842 | 1,850 | 1,818 | 1,831 | ±0 | ±0% | 2,438,000 |
| 2010/11/15 | 1,845 | 1,848 | 1,803 | 1,831 | +8 | +0.4% | 3,018,000 |
| 2010/11/12 | 1,838 | 1,861 | 1,817 | 1,823 | -35 | -1.9% | 4,200,000 |
| 2010/11/11 | 1,888 | 1,905 | 1,846 | 1,858 | -33 | -1.7% | 4,679,000 |
| 2010/11/10 | 1,868 | 1,902 | 1,862 | 1,891 | +14 | +0.7% | 3,821,000 |
| 2010/11/09 | 1,858 | 1,890 | 1,856 | 1,877 | +7 | +0.4% | 2,367,000 |
| 2010/11/08 | 1,869 | 1,883 | 1,863 | 1,870 | +13 | +0.7% | 2,690,000 |
| 2010/11/05 | 1,831 | 1,879 | 1,825 | 1,857 | +66 | +3.7% | 4,046,000 |
| 2010/11/04 | 1,775 | 1,806 | 1,768 | 1,791 | +27 | +1.5% | 3,616,000 |
| 2010/11/02 | 1,750 | 1,764 | 1,732 | 1,764 | +15 | +0.9% | 1,962,000 |
| 2010/11/01 | 1,747 | 1,776 | 1,738 | 1,749 | -5 | -0.3% | 2,362,000 |
| 2010/10/29 | 1,781 | 1,788 | 1,739 | 1,754 | -48 | -2.7% | 3,280,000 |
| 2010/10/28 | 1,812 | 1,831 | 1,800 | 1,802 | -20 | -1.1% | 2,286,000 |
| 2010/10/27 | 1,823 | 1,841 | 1,806 | 1,822 | -5 | -0.3% | 2,620,000 |
| 2010/10/26 | 1,785 | 1,838 | 1,783 | 1,827 | +35 | +2% | 3,712,000 |
| 2010/10/25 | 1,791 | 1,817 | 1,784 | 1,792 | -11 | -0.6% | 1,966,000 |
| 2010/10/22 | 1,783 | 1,820 | 1,775 | 1,803 | +17 | +1% | 2,583,000 |
| 2010/10/21 | 1,800 | 1,815 | 1,773 | 1,786 | -7 | -0.4% | 3,345,000 |
| 2010/10/20 | 1,802 | 1,804 | 1,772 | 1,793 | -53 | -2.9% | 5,481,000 |
3401～
3450
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
