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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 4,177 | 4,177 | 4,091 | 4,154 | -40 | -1% | 1,126,100 |
| 2023/12/29 | 4,153 | 4,194 | 4,145 | 4,194 | +28 | +0.7% | 962,500 |
| 2023/12/28 | 4,203 | 4,221 | 4,162 | 4,166 | -65 | -1.5% | 666,300 |
| 2023/12/27 | 4,188 | 4,250 | 4,180 | 4,231 | +56 | +1.3% | 863,200 |
| 2023/12/26 | 4,215 | 4,219 | 4,164 | 4,175 | -44 | -1% | 837,800 |
| 2023/12/25 | 4,228 | 4,239 | 4,164 | 4,219 | +47 | +1.1% | 607,900 |
| 2023/12/22 | 4,238 | 4,243 | 4,152 | 4,172 | -66 | -1.6% | 1,274,200 |
| 2023/12/21 | 4,275 | 4,276 | 4,225 | 4,238 | -103 | -2.4% | 825,200 |
| 2023/12/20 | 4,306 | 4,369 | 4,276 | 4,341 | +1 | ±0% | 1,349,900 |
| 2023/12/19 | 4,248 | 4,344 | 4,196 | 4,340 | +87 | +2% | 1,541,900 |
| 2023/12/18 | 4,270 | 4,290 | 4,158 | 4,253 | -104 | -2.4% | 1,126,600 |
| 2023/12/15 | 4,212 | 4,357 | 4,203 | 4,357 | +147 | +3.5% | 1,826,800 |
| 2023/12/14 | 4,299 | 4,306 | 4,186 | 4,210 | -74 | -1.7% | 1,240,100 |
| 2023/12/13 | 4,306 | 4,320 | 4,268 | 4,284 | -12 | -0.3% | 1,026,200 |
| 2023/12/12 | 4,318 | 4,359 | 4,290 | 4,296 | -3 | -0.1% | 1,389,600 |
| 2023/12/11 | 4,242 | 4,328 | 4,197 | 4,299 | +57 | +1.3% | 1,208,500 |
| 2023/12/08 | 4,270 | 4,280 | 4,161 | 4,242 | -96 | -2.2% | 2,211,900 |
| 2023/12/07 | 4,324 | 4,350 | 4,306 | 4,338 | -34 | -0.8% | 1,731,400 |
| 2023/12/06 | 4,281 | 4,374 | 4,237 | 4,372 | +142 | +3.4% | 1,308,400 |
| 2023/12/05 | 4,305 | 4,317 | 4,229 | 4,230 | -86 | -2% | 950,000 |
| 2023/12/04 | 4,263 | 4,354 | 4,251 | 4,316 | +53 | +1.2% | 1,486,900 |
| 2023/12/01 | 4,200 | 4,285 | 4,200 | 4,263 | +89 | +2.1% | 1,208,000 |
| 2023/11/30 | 4,157 | 4,196 | 4,117 | 4,174 | +24 | +0.6% | 2,262,700 |
| 2023/11/29 | 4,151 | 4,188 | 4,121 | 4,150 | -5 | -0.1% | 962,700 |
| 2023/11/28 | 4,194 | 4,216 | 4,129 | 4,155 | -13 | -0.3% | 830,800 |
| 2023/11/27 | 4,265 | 4,267 | 4,159 | 4,168 | -59 | -1.4% | 800,300 |
| 2023/11/24 | 4,200 | 4,247 | 4,190 | 4,227 | +67 | +1.6% | 1,032,500 |
| 2023/11/22 | 4,111 | 4,160 | 4,089 | 4,160 | +45 | +1.1% | 789,900 |
| 2023/11/21 | 4,174 | 4,174 | 4,108 | 4,115 | -51 | -1.2% | 1,480,200 |
| 2023/11/20 | 4,180 | 4,218 | 4,160 | 4,166 | +15 | +0.4% | 1,876,000 |
| 2023/11/17 | 4,311 | 4,318 | 4,138 | 4,151 | -149 | -3.5% | 2,430,800 |
| 2023/11/16 | 4,275 | 4,312 | 4,248 | 4,300 | +10 | +0.2% | 1,563,500 |
| 2023/11/15 | 4,265 | 4,320 | 4,203 | 4,290 | +78 | +1.9% | 2,134,900 |
| 2023/11/14 | 4,158 | 4,252 | 4,096 | 4,212 | +77 | +1.9% | 2,497,800 |
| 2023/11/13 | 4,110 | 4,174 | 4,068 | 4,135 | +111 | +2.8% | 2,387,700 |
| 2023/11/10 | 3,910 | 4,040 | 3,904 | 4,024 | +50 | +1.3% | 1,759,300 |
| 2023/11/09 | 3,891 | 3,990 | 3,849 | 3,974 | +143 | +3.7% | 1,466,400 |
| 2023/11/08 | 3,967 | 3,971 | 3,808 | 3,831 | -71 | -1.8% | 1,742,900 |
| 2023/11/07 | 4,006 | 4,006 | 3,891 | 3,902 | -103 | -2.6% | 1,186,200 |
| 2023/11/06 | 4,047 | 4,055 | 3,987 | 4,005 | +84 | +2.1% | 1,666,900 |
| 2023/11/02 | 3,931 | 3,972 | 3,903 | 3,921 | +42 | +1.1% | 1,663,900 |
| 2023/11/01 | 3,824 | 3,888 | 3,824 | 3,879 | +125 | +3.3% | 1,741,000 |
| 2023/10/31 | 3,719 | 3,788 | 3,662 | 3,754 | +43 | +1.2% | 1,742,300 |
| 2023/10/30 | 3,711 | 3,748 | 3,678 | 3,711 | -12 | -0.3% | 8,275,600 |
| 2023/10/27 | 3,636 | 3,731 | 3,606 | 3,723 | +86 | +2.4% | 1,432,300 |
| 2023/10/26 | 3,687 | 3,703 | 3,595 | 3,637 | -95 | -2.5% | 1,250,500 |
| 2023/10/25 | 3,721 | 3,772 | 3,710 | 3,732 | +38 | +1% | 833,300 |
| 2023/10/24 | 3,717 | 3,751 | 3,613 | 3,694 | -13 | -0.4% | 1,323,400 |
| 2023/10/23 | 3,742 | 3,762 | 3,704 | 3,707 | -19 | -0.5% | 1,029,500 |
| 2023/10/20 | 3,686 | 3,753 | 3,651 | 3,726 | +11 | +0.3% | 1,046,600 |
401～
450
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
