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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,900 | 5,252 | 4,900 | 5,243 | +402 | +8.3% | 4,137,400 |
| 2024/03/18 | 4,648 | 4,848 | 4,648 | 4,841 | +229 | +5% | 2,384,600 |
| 2024/03/15 | 4,482 | 4,612 | 4,479 | 4,612 | +120 | +2.7% | 2,278,500 |
| 2024/03/14 | 4,475 | 4,500 | 4,430 | 4,492 | +74 | +1.7% | 1,394,300 |
| 2024/03/13 | 4,475 | 4,492 | 4,386 | 4,418 | -3 | -0.1% | 1,140,600 |
| 2024/03/12 | 4,362 | 4,437 | 4,314 | 4,421 | +30 | +0.7% | 1,253,200 |
| 2024/03/11 | 4,427 | 4,433 | 4,352 | 4,391 | -78 | -1.7% | 1,447,600 |
| 2024/03/08 | 4,486 | 4,514 | 4,427 | 4,469 | +26 | +0.6% | 1,547,300 |
| 2024/03/07 | 4,530 | 4,602 | 4,434 | 4,443 | -92 | -2% | 1,292,700 |
| 2024/03/06 | 4,515 | 4,604 | 4,496 | 4,535 | +59 | +1.3% | 1,344,500 |
| 2024/03/05 | 4,550 | 4,566 | 4,470 | 4,476 | -129 | -2.8% | 1,291,500 |
| 2024/03/04 | 4,560 | 4,637 | 4,521 | 4,605 | +94 | +2.1% | 1,260,300 |
| 2024/03/01 | 4,406 | 4,532 | 4,385 | 4,511 | +73 | +1.6% | 1,148,400 |
| 2024/02/29 | 4,450 | 4,505 | 4,415 | 4,438 | +6 | +0.1% | 1,867,200 |
| 2024/02/28 | 4,454 | 4,489 | 4,355 | 4,432 | -35 | -0.8% | 2,601,000 |
| 2024/02/27 | 4,565 | 4,571 | 4,445 | 4,467 | -148 | -3.2% | 2,099,400 |
| 2024/02/26 | 4,713 | 4,739 | 4,561 | 4,615 | -35 | -0.8% | 1,495,100 |
| 2024/02/22 | 4,605 | 4,659 | 4,576 | 4,650 | +36 | +0.8% | 1,107,500 |
| 2024/02/21 | 4,595 | 4,636 | 4,581 | 4,614 | +18 | +0.4% | 1,299,700 |
| 2024/02/20 | 4,714 | 4,721 | 4,596 | 4,596 | -90 | -1.9% | 1,006,900 |
| 2024/02/19 | 4,674 | 4,703 | 4,630 | 4,686 | +22 | +0.5% | 668,900 |
| 2024/02/16 | 4,570 | 4,688 | 4,525 | 4,664 | +143 | +3.2% | 1,190,700 |
| 2024/02/15 | 4,546 | 4,560 | 4,480 | 4,521 | +35 | +0.8% | 1,030,600 |
| 2024/02/14 | 4,538 | 4,570 | 4,480 | 4,486 | -89 | -1.9% | 1,365,300 |
| 2024/02/13 | 4,760 | 4,760 | 4,563 | 4,575 | -203 | -4.2% | 1,921,900 |
| 2024/02/09 | 4,833 | 4,859 | 4,750 | 4,778 | -27 | -0.6% | 1,470,600 |
| 2024/02/08 | 4,760 | 4,813 | 4,702 | 4,805 | +34 | +0.7% | 1,244,000 |
| 2024/02/07 | 4,710 | 4,845 | 4,702 | 4,771 | +61 | +1.3% | 1,364,200 |
| 2024/02/06 | 4,707 | 4,751 | 4,622 | 4,710 | -79 | -1.6% | 1,568,600 |
| 2024/02/05 | 4,633 | 4,862 | 4,582 | 4,789 | +157 | +3.4% | 2,040,700 |
| 2024/02/02 | 4,709 | 4,808 | 4,631 | 4,632 | -21 | -0.5% | 1,142,200 |
| 2024/02/01 | 4,650 | 4,711 | 4,625 | 4,653 | -23 | -0.5% | 1,323,300 |
| 2024/01/31 | 4,590 | 4,684 | 4,579 | 4,676 | +54 | +1.2% | 1,147,800 |
| 2024/01/30 | 4,649 | 4,672 | 4,611 | 4,622 | +14 | +0.3% | 1,043,500 |
| 2024/01/29 | 4,570 | 4,616 | 4,553 | 4,608 | +60 | +1.3% | 1,027,100 |
| 2024/01/26 | 4,554 | 4,603 | 4,528 | 4,548 | -23 | -0.5% | 898,100 |
| 2024/01/25 | 4,570 | 4,604 | 4,484 | 4,571 | +7 | +0.2% | 1,013,200 |
| 2024/01/24 | 4,616 | 4,683 | 4,557 | 4,564 | -171 | -3.6% | 2,255,400 |
| 2024/01/23 | 4,659 | 4,759 | 4,659 | 4,735 | +27 | +0.6% | 1,501,700 |
| 2024/01/22 | 4,626 | 4,712 | 4,620 | 4,708 | +189 | +4.2% | 2,264,400 |
| 2024/01/19 | 4,538 | 4,546 | 4,464 | 4,519 | +74 | +1.7% | 899,600 |
| 2024/01/18 | 4,436 | 4,490 | 4,410 | 4,445 | -25 | -0.6% | 850,400 |
| 2024/01/17 | 4,526 | 4,593 | 4,466 | 4,470 | -30 | -0.7% | 1,022,400 |
| 2024/01/16 | 4,516 | 4,549 | 4,468 | 4,500 | -32 | -0.7% | 787,200 |
| 2024/01/15 | 4,510 | 4,555 | 4,465 | 4,532 | +16 | +0.4% | 1,096,700 |
| 2024/01/12 | 4,565 | 4,567 | 4,453 | 4,516 | +21 | +0.5% | 1,756,300 |
| 2024/01/11 | 4,466 | 4,541 | 4,459 | 4,495 | +76 | +1.7% | 1,213,600 |
| 2024/01/10 | 4,313 | 4,446 | 4,313 | 4,419 | +96 | +2.2% | 1,391,800 |
| 2024/01/09 | 4,362 | 4,403 | 4,317 | 4,323 | +34 | +0.8% | 1,307,100 |
| 2024/01/05 | 4,204 | 4,347 | 4,194 | 4,289 | +135 | +3.2% | 1,726,900 |
351～
400
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
