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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 2,952 | 2,975.5 | 2,939.5 | 2,959.5 | -2 | -0.1% | 1,181,200 |
| 2023/04/05 | 3,012 | 3,022 | 2,958 | 2,961.5 | -69.5 | -2.3% | 1,046,200 |
| 2023/04/04 | 3,048 | 3,053 | 3,011 | 3,031 | +10 | +0.3% | 1,149,800 |
| 2023/04/03 | 3,000 | 3,021 | 2,985.5 | 3,021 | +39 | +1.3% | 1,290,600 |
| 2023/03/31 | 2,985 | 3,017 | 2,966.5 | 2,982 | +38.5 | +1.3% | 1,623,400 |
| 2023/03/30 | 2,922.5 | 2,952 | 2,921.5 | 2,943.5 | +12.5 | +0.4% | 1,290,900 |
| 2023/03/29 | 2,894.5 | 2,935 | 2,886 | 2,931 | +57.5 | +2% | 1,481,900 |
| 2023/03/28 | 2,941 | 2,949 | 2,855.5 | 2,873.5 | -31.5 | -1.1% | 1,590,100 |
| 2023/03/27 | 2,918 | 2,946 | 2,901.5 | 2,905 | +22.5 | +0.8% | 1,332,000 |
| 2023/03/24 | 2,879.5 | 2,897 | 2,854.5 | 2,882.5 | -22 | -0.8% | 1,624,700 |
| 2023/03/23 | 2,885 | 2,916.5 | 2,873 | 2,904.5 | -26 | -0.9% | 1,476,900 |
| 2023/03/22 | 2,989 | 2,990 | 2,899.5 | 2,930.5 | -9.5 | -0.3% | 2,173,900 |
| 2023/03/20 | 3,031 | 3,046 | 2,940 | 2,940 | -101 | -3.3% | 1,404,500 |
| 2023/03/17 | 3,029 | 3,053 | 3,016 | 3,041 | +8 | +0.3% | 1,230,100 |
| 2023/03/16 | 3,000 | 3,057 | 2,990.5 | 3,033 | -27 | -0.9% | 1,455,200 |
| 2023/03/15 | 3,083 | 3,091 | 3,037 | 3,060 | -9 | -0.3% | 1,091,000 |
| 2023/03/14 | 3,078 | 3,087 | 3,008 | 3,069 | -56 | -1.8% | 1,338,300 |
| 2023/03/13 | 3,157 | 3,175 | 3,101 | 3,125 | -73 | -2.3% | 1,062,600 |
| 2023/03/10 | 3,256 | 3,265 | 3,169 | 3,198 | -67 | -2.1% | 1,853,300 |
| 2023/03/09 | 3,259 | 3,283 | 3,254 | 3,265 | +43 | +1.3% | 1,153,000 |
| 2023/03/08 | 3,154 | 3,231 | 3,150 | 3,222 | +66 | +2.1% | 1,026,900 |
| 2023/03/07 | 3,151 | 3,165 | 3,142 | 3,156 | -4 | -0.1% | 895,300 |
| 2023/03/06 | 3,202 | 3,209 | 3,160 | 3,160 | -13 | -0.4% | 746,800 |
| 2023/03/03 | 3,156 | 3,192 | 3,153 | 3,173 | +22 | +0.7% | 1,095,900 |
| 2023/03/02 | 3,190 | 3,194 | 3,140 | 3,151 | -38 | -1.2% | 946,200 |
| 2023/03/01 | 3,220 | 3,231 | 3,172 | 3,189 | -26 | -0.8% | 1,107,900 |
| 2023/02/28 | 3,194 | 3,234 | 3,189 | 3,215 | +39 | +1.2% | 1,574,700 |
| 2023/02/27 | 3,163 | 3,182 | 3,142 | 3,176 | -4 | -0.1% | 797,800 |
| 2023/02/24 | 3,138 | 3,184 | 3,114 | 3,180 | +70 | +2.3% | 1,095,400 |
| 2023/02/22 | 3,130 | 3,144 | 3,085 | 3,110 | -26 | -0.8% | 1,473,200 |
| 2023/02/21 | 3,117 | 3,145 | 3,098 | 3,136 | +36 | +1.2% | 867,800 |
| 2023/02/20 | 3,081 | 3,118 | 3,080 | 3,100 | +20 | +0.6% | 1,472,300 |
| 2023/02/17 | 3,066 | 3,087 | 3,060 | 3,080 | -8 | -0.3% | 1,414,000 |
| 2023/02/16 | 3,088 | 3,099 | 3,058 | 3,088 | +7 | +0.2% | 1,018,500 |
| 2023/02/15 | 3,126 | 3,149 | 3,075 | 3,081 | -48 | -1.5% | 1,052,900 |
| 2023/02/14 | 3,150 | 3,157 | 3,089 | 3,129 | +3 | +0.1% | 840,000 |
| 2023/02/13 | 3,160 | 3,174 | 3,120 | 3,126 | +2 | +0.1% | 943,400 |
| 2023/02/10 | 3,109 | 3,139 | 3,022 | 3,124 | -34 | -1.1% | 1,997,900 |
| 2023/02/09 | 3,115 | 3,171 | 3,115 | 3,158 | +3 | +0.1% | 719,100 |
| 2023/02/08 | 3,141 | 3,163 | 3,114 | 3,155 | +21 | +0.7% | 758,700 |
| 2023/02/07 | 3,187 | 3,215 | 3,118 | 3,134 | -63 | -2% | 944,400 |
| 2023/02/06 | 3,140 | 3,230 | 3,140 | 3,197 | +125 | +4.1% | 1,318,200 |
| 2023/02/03 | 3,062 | 3,085 | 3,053 | 3,072 | -9 | -0.3% | 586,800 |
| 2023/02/02 | 3,124 | 3,125 | 3,061 | 3,081 | -44 | -1.4% | 689,700 |
| 2023/02/01 | 3,185 | 3,187 | 3,112 | 3,125 | -31 | -1% | 588,900 |
| 2023/01/31 | 3,179 | 3,206 | 3,148 | 3,156 | ±0 | ±0% | 969,500 |
| 2023/01/30 | 3,144 | 3,162 | 3,133 | 3,156 | -16 | -0.5% | 562,400 |
| 2023/01/27 | 3,230 | 3,234 | 3,168 | 3,172 | -22 | -0.7% | 1,154,000 |
| 2023/01/26 | 3,182 | 3,199 | 3,161 | 3,194 | +36 | +1.1% | 821,400 |
| 2023/01/25 | 3,123 | 3,173 | 3,114 | 3,158 | +17 | +0.5% | 870,900 |
401～
450
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
