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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/12 | 1,620 | 1,625 | 1,557 | 1,560 | -59 | -3.6% | 6,567,000 |
| 2011/08/11 | 1,605 | 1,636 | 1,600 | 1,619 | -32 | -1.9% | 4,381,000 |
| 2011/08/10 | 1,697 | 1,707 | 1,648 | 1,651 | -11 | -0.7% | 3,078,000 |
| 2011/08/09 | 1,615 | 1,667 | 1,585 | 1,662 | -33 | -1.9% | 5,511,000 |
| 2011/08/08 | 1,751 | 1,757 | 1,690 | 1,695 | -110 | -6.1% | 5,394,000 |
| 2011/08/05 | 1,800 | 1,820 | 1,791 | 1,805 | -67 | -3.6% | 3,725,000 |
| 2011/08/04 | 1,850 | 1,892 | 1,836 | 1,872 | +10 | +0.5% | 3,588,000 |
| 2011/08/03 | 1,870 | 1,880 | 1,845 | 1,862 | -61 | -3.2% | 2,664,000 |
| 2011/08/02 | 1,927 | 1,932 | 1,909 | 1,923 | -13 | -0.7% | 1,625,000 |
| 2011/08/01 | 1,919 | 1,953 | 1,919 | 1,936 | +30 | +1.6% | 2,092,000 |
| 2011/07/29 | 1,870 | 1,920 | 1,867 | 1,906 | +26 | +1.4% | 2,000,000 |
| 2011/07/28 | 1,888 | 1,890 | 1,871 | 1,880 | -21 | -1.1% | 1,672,000 |
| 2011/07/27 | 1,892 | 1,905 | 1,876 | 1,901 | -9 | -0.5% | 1,618,000 |
| 2011/07/26 | 1,900 | 1,920 | 1,887 | 1,910 | +5 | +0.3% | 1,892,000 |
| 2011/07/25 | 1,927 | 1,933 | 1,902 | 1,905 | -36 | -1.9% | 1,819,000 |
| 2011/07/22 | 1,910 | 1,945 | 1,905 | 1,941 | +52 | +2.8% | 2,223,000 |
| 2011/07/21 | 1,900 | 1,900 | 1,871 | 1,889 | -11 | -0.6% | 1,679,000 |
| 2011/07/20 | 1,907 | 1,916 | 1,892 | 1,900 | +24 | +1.3% | 1,638,000 |
3401～
3450
件表示中 / 3768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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 |
| ヒューリック | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 |
| 大東建 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
