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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,660 | 3,675 | 3,603 | 3,650 | -26 | -0.7% | 1,955,300 |
| 2023/06/19 | 3,724 | 3,734 | 3,645 | 3,676 | -32 | -0.9% | 1,860,200 |
| 2023/06/16 | 3,660 | 3,735 | 3,628 | 3,708 | +10 | +0.3% | 2,204,300 |
| 2023/06/15 | 3,690 | 3,729 | 3,671 | 3,698 | -26 | -0.7% | 2,489,600 |
| 2023/06/14 | 3,743 | 3,782 | 3,719 | 3,724 | -16 | -0.4% | 2,219,900 |
| 2023/06/13 | 3,730 | 3,789 | 3,697 | 3,740 | +95 | +2.6% | 1,830,100 |
| 2023/06/12 | 3,656 | 3,719 | 3,639 | 3,645 | -11 | -0.3% | 1,428,900 |
| 2023/06/09 | 3,619 | 3,671 | 3,605 | 3,656 | +101 | +2.8% | 2,316,900 |
| 2023/06/08 | 3,632 | 3,683 | 3,535 | 3,555 | -87 | -2.4% | 2,372,300 |
| 2023/06/07 | 3,712 | 3,756 | 3,639 | 3,642 | -21 | -0.6% | 2,124,700 |
| 2023/06/06 | 3,590 | 3,673 | 3,580 | 3,663 | +24 | +0.7% | 1,615,700 |
| 2023/06/05 | 3,673 | 3,686 | 3,628 | 3,639 | +9 | +0.2% | 1,997,400 |
| 2023/06/02 | 3,535 | 3,633 | 3,522 | 3,630 | +149 | +4.3% | 2,862,500 |
| 2023/06/01 | 3,373 | 3,486 | 3,370 | 3,481 | +112 | +3.3% | 2,857,900 |
| 2023/05/31 | 3,309 | 3,369 | 3,309 | 3,369 | +26 | +0.8% | 4,798,200 |
| 2023/05/30 | 3,298 | 3,346 | 3,275 | 3,343 | +43 | +1.3% | 1,625,500 |
| 2023/05/29 | 3,263 | 3,307 | 3,256 | 3,300 | +84 | +2.6% | 1,799,100 |
| 2023/05/26 | 3,176 | 3,235 | 3,174 | 3,216 | +39 | +1.2% | 1,383,800 |
| 2023/05/25 | 3,166 | 3,188 | 3,134 | 3,177 | +5 | +0.2% | 1,587,800 |
| 2023/05/24 | 3,210 | 3,223 | 3,172 | 3,172 | -39 | -1.2% | 820,700 |
| 2023/05/23 | 3,269 | 3,284 | 3,196 | 3,211 | -38 | -1.2% | 1,200,600 |
| 2023/05/22 | 3,196 | 3,249 | 3,196 | 3,249 | +28 | +0.9% | 1,207,600 |
| 2023/05/19 | 3,250 | 3,253 | 3,219 | 3,221 | -7 | -0.2% | 1,131,700 |
| 2023/05/18 | 3,292 | 3,294 | 3,217 | 3,228 | -44 | -1.3% | 965,900 |
| 2023/05/17 | 3,289 | 3,295 | 3,254 | 3,272 | -6 | -0.2% | 903,800 |
| 2023/05/16 | 3,234 | 3,292 | 3,228 | 3,278 | +37 | +1.1% | 1,428,500 |
| 2023/05/15 | 3,337 | 3,371 | 3,240 | 3,241 | -131 | -3.9% | 1,997,900 |
| 2023/05/12 | 3,260 | 3,405 | 3,226 | 3,372 | +252 | +8.1% | 4,492,600 |
| 2023/05/11 | 3,100 | 3,125 | 3,093 | 3,120 | +13 | +0.4% | 1,310,600 |
| 2023/05/10 | 3,130 | 3,135 | 3,099 | 3,107 | -12 | -0.4% | 923,200 |
| 2023/05/09 | 3,137 | 3,148 | 3,103 | 3,119 | +1 | ±0% | 1,175,400 |
| 2023/05/08 | 3,080 | 3,142 | 3,067 | 3,118 | +32 | +1% | 1,223,300 |
| 2023/05/02 | 3,170 | 3,171 | 3,083 | 3,086 | -62 | -2% | 863,800 |
| 2023/05/01 | 3,133 | 3,154 | 3,118 | 3,148 | -12 | -0.4% | 1,108,800 |
| 2023/04/28 | 3,100 | 3,168 | 3,043 | 3,160 | +110 | +3.6% | 2,508,800 |
| 2023/04/27 | 3,049 | 3,057 | 3,031 | 3,050 | -10 | -0.3% | 1,007,600 |
| 2023/04/26 | 3,017 | 3,069 | 3,011 | 3,060 | +23 | +0.8% | 966,800 |
| 2023/04/25 | 3,055 | 3,064 | 3,026 | 3,037 | -6 | -0.2% | 1,440,100 |
| 2023/04/24 | 3,050 | 3,063 | 3,040 | 3,043 | +5 | +0.2% | 983,500 |
| 2023/04/21 | 3,031 | 3,051 | 3,024 | 3,038 | -8 | -0.3% | 767,500 |
| 2023/04/20 | 3,038 | 3,054 | 3,026 | 3,046 | +2 | +0.1% | 612,800 |
| 2023/04/19 | 3,053 | 3,069 | 3,025 | 3,044 | -18 | -0.6% | 926,300 |
| 2023/04/18 | 3,074 | 3,082 | 3,049 | 3,062 | +12 | +0.4% | 931,400 |
| 2023/04/17 | 3,051 | 3,059 | 3,024 | 3,050 | +27 | +0.9% | 1,119,200 |
| 2023/04/14 | 2,981.5 | 3,030 | 2,965 | 3,023 | +18 | +0.6% | 1,498,300 |
| 2023/04/13 | 2,971 | 3,015 | 2,960 | 3,005 | +11 | +0.4% | 863,400 |
| 2023/04/12 | 3,014 | 3,029 | 2,990.5 | 2,994 | -28 | -0.9% | 798,500 |
| 2023/04/11 | 2,995 | 3,032 | 2,984 | 3,022 | +64.5 | +2.2% | 1,149,700 |
| 2023/04/10 | 2,969.5 | 2,987.5 | 2,947.5 | 2,957.5 | +8.5 | +0.3% | 668,200 |
| 2023/04/07 | 2,982 | 2,988 | 2,941 | 2,949 | -10.5 | -0.4% | 717,100 |
351～
400
件表示中 / 3585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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 124,500円 | +9.1% | -2.9% | 2.41% | 14.69倍 | 1.10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 | 209,000円 | +6.1% | +4.5% | 2.06% | 15.06倍 | 1.05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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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
