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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,583 | 1,628 | 1,567 | 1,628 | +85 | +5.5% | 4,242,000 |
| 2010/08/04 | 1,563 | 1,567 | 1,539 | 1,543 | -41 | -2.6% | 2,870,000 |
| 2010/08/03 | 1,592 | 1,604 | 1,561 | 1,584 | +18 | +1.1% | 2,395,000 |
| 2010/08/02 | 1,550 | 1,581 | 1,543 | 1,566 | +10 | +0.6% | 1,762,000 |
| 2010/07/30 | 1,571 | 1,574 | 1,547 | 1,556 | -37 | -2.3% | 2,492,000 |
| 2010/07/29 | 1,587 | 1,609 | 1,584 | 1,593 | -18 | -1.1% | 1,952,000 |
| 2010/07/28 | 1,564 | 1,614 | 1,552 | 1,611 | +78 | +5.1% | 3,139,000 |
| 2010/07/27 | 1,534 | 1,558 | 1,524 | 1,533 | -12 | -0.8% | 1,723,000 |
| 2010/07/26 | 1,535 | 1,553 | 1,525 | 1,545 | +26 | +1.7% | 2,365,000 |
| 2010/07/23 | 1,484 | 1,530 | 1,472 | 1,519 | +65 | +4.5% | 2,842,000 |
| 2010/07/22 | 1,444 | 1,462 | 1,439 | 1,454 | -7 | -0.5% | 2,569,000 |
| 2010/07/21 | 1,500 | 1,504 | 1,452 | 1,461 | -2 | -0.1% | 2,312,000 |
| 2010/07/20 | 1,475 | 1,488 | 1,455 | 1,463 | -40 | -2.7% | 2,894,000 |
| 2010/07/16 | 1,511 | 1,534 | 1,491 | 1,503 | -25 | -1.6% | 2,167,000 |
| 2010/07/15 | 1,565 | 1,568 | 1,524 | 1,528 | -53 | -3.4% | 2,520,000 |
| 2010/07/14 | 1,584 | 1,592 | 1,574 | 1,581 | +37 | +2.4% | 1,949,000 |
| 2010/07/13 | 1,564 | 1,574 | 1,527 | 1,544 | -5 | -0.3% | 1,375,000 |
| 2010/07/12 | 1,543 | 1,566 | 1,542 | 1,549 | +6 | +0.4% | 1,292,000 |
| 2010/07/09 | 1,563 | 1,563 | 1,531 | 1,543 | -7 | -0.5% | 2,144,000 |
| 2010/07/08 | 1,547 | 1,559 | 1,535 | 1,550 | +43 | +2.9% | 2,153,000 |
| 2010/07/07 | 1,523 | 1,545 | 1,497 | 1,507 | -30 | -2% | 2,954,000 |
| 2010/07/06 | 1,468 | 1,540 | 1,464 | 1,537 | +45 | +3% | 3,572,000 |
| 2010/07/05 | 1,471 | 1,497 | 1,464 | 1,492 | +18 | +1.2% | 2,013,000 |
| 2010/07/02 | 1,496 | 1,503 | 1,466 | 1,474 | -9 | -0.6% | 2,747,000 |
| 2010/07/01 | 1,510 | 1,520 | 1,453 | 1,483 | -44 | -2.9% | 3,946,000 |
| 2010/06/30 | 1,516 | 1,530 | 1,507 | 1,527 | -19 | -1.2% | 2,303,000 |
| 2010/06/29 | 1,591 | 1,599 | 1,539 | 1,546 | -38 | -2.4% | 2,349,000 |
| 2010/06/28 | 1,611 | 1,613 | 1,581 | 1,584 | -29 | -1.8% | 2,023,000 |
| 2010/06/25 | 1,632 | 1,640 | 1,603 | 1,613 | -59 | -3.5% | 3,921,000 |
| 2010/06/24 | 1,629 | 1,683 | 1,625 | 1,672 | +47 | +2.9% | 3,688,000 |
| 2010/06/23 | 1,643 | 1,649 | 1,621 | 1,625 | -35 | -2.1% | 1,915,000 |
| 2010/06/22 | 1,647 | 1,679 | 1,646 | 1,660 | -18 | -1.1% | 1,729,000 |
| 2010/06/21 | 1,648 | 1,678 | 1,645 | 1,678 | +54 | +3.3% | 1,867,000 |
| 2010/06/18 | 1,649 | 1,650 | 1,618 | 1,624 | -17 | -1% | 2,237,000 |
| 2010/06/17 | 1,652 | 1,676 | 1,640 | 1,641 | +9 | +0.6% | 3,128,000 |
| 2010/06/16 | 1,633 | 1,642 | 1,620 | 1,632 | +39 | +2.4% | 2,307,000 |
| 2010/06/15 | 1,580 | 1,603 | 1,573 | 1,593 | +12 | +0.8% | 1,842,000 |
| 2010/06/14 | 1,575 | 1,586 | 1,562 | 1,581 | +25 | +1.6% | 1,955,000 |
| 2010/06/11 | 1,583 | 1,591 | 1,546 | 1,556 | +16 | +1% | 6,582,000 |
| 2010/06/10 | 1,526 | 1,543 | 1,514 | 1,540 | +12 | +0.8% | 2,557,000 |
| 2010/06/09 | 1,556 | 1,569 | 1,518 | 1,528 | -27 | -1.7% | 3,347,000 |
| 2010/06/08 | 1,561 | 1,576 | 1,550 | 1,555 | -7 | -0.4% | 3,073,000 |
| 2010/06/07 | 1,580 | 1,592 | 1,558 | 1,562 | -86 | -5.2% | 3,934,000 |
| 2010/06/04 | 1,647 | 1,658 | 1,636 | 1,648 | -8 | -0.5% | 2,841,000 |
| 2010/06/03 | 1,613 | 1,657 | 1,612 | 1,656 | +59 | +3.7% | 3,293,000 |
| 2010/06/02 | 1,596 | 1,628 | 1,587 | 1,597 | -16 | -1% | 3,391,000 |
| 2010/06/01 | 1,627 | 1,637 | 1,602 | 1,613 | -13 | -0.8% | 2,342,000 |
| 2010/05/31 | 1,595 | 1,647 | 1,592 | 1,626 | -8 | -0.5% | 2,601,000 |
| 2010/05/28 | 1,647 | 1,659 | 1,628 | 1,634 | +27 | +1.7% | 4,418,000 |
| 2010/05/27 | 1,536 | 1,612 | 1,531 | 1,607 | +31 | +2% | 4,930,000 |
3501～
3550
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
