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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,845 | 5,920 | 5,804 | 5,809 | -29 | -0.5% | 2,787,000 |
| 2025/06/12 | 5,699 | 6,040 | 5,694 | 5,838 | +137 | +2.4% | 3,372,700 |
| 2025/06/11 | 5,830 | 5,846 | 5,663 | 5,701 | +43 | +0.8% | 2,090,900 |
| 2025/06/10 | 5,600 | 5,666 | 5,546 | 5,658 | +124 | +2.2% | 1,936,300 |
| 2025/06/09 | 5,538 | 5,567 | 5,459 | 5,534 | +33 | +0.6% | 975,700 |
| 2025/06/06 | 5,502 | 5,522 | 5,455 | 5,501 | -20 | -0.4% | 1,073,000 |
| 2025/06/05 | 5,505 | 5,555 | 5,482 | 5,521 | -52 | -0.9% | 1,253,500 |
| 2025/06/04 | 5,530 | 5,577 | 5,514 | 5,573 | +25 | +0.5% | 1,407,100 |
| 2025/06/03 | 5,625 | 5,649 | 5,511 | 5,548 | -126 | -2.2% | 1,778,400 |
| 2025/06/02 | 5,558 | 5,954 | 5,530 | 5,674 | +119 | +2.1% | 3,364,000 |
| 2025/05/30 | 5,469 | 5,593 | 5,460 | 5,555 | +50 | +0.9% | 2,059,400 |
| 2025/05/29 | 5,573 | 5,623 | 5,476 | 5,505 | -33 | -0.6% | 1,292,700 |
| 2025/05/28 | 5,470 | 5,552 | 5,451 | 5,538 | +137 | +2.5% | 1,549,900 |
| 2025/05/27 | 5,359 | 5,424 | 5,340 | 5,401 | +46 | +0.9% | 1,042,100 |
| 2025/05/26 | 5,354 | 5,374 | 5,303 | 5,355 | +22 | +0.4% | 1,139,600 |
| 2025/05/23 | 5,298 | 5,390 | 5,270 | 5,333 | +65 | +1.2% | 1,412,500 |
| 2025/05/22 | 5,322 | 5,357 | 5,255 | 5,268 | -45 | -0.8% | 1,277,300 |
| 2025/05/21 | 5,286 | 5,360 | 5,260 | 5,313 | +60 | +1.1% | 1,474,000 |
| 2025/05/20 | 5,372 | 5,372 | 5,233 | 5,253 | -99 | -1.8% | 1,638,900 |
| 2025/05/19 | 5,373 | 5,408 | 5,339 | 5,352 | -106 | -1.9% | 1,400,500 |
| 2025/05/16 | 5,464 | 5,482 | 5,408 | 5,458 | -6 | -0.1% | 990,900 |
| 2025/05/15 | 5,464 | 5,486 | 5,361 | 5,464 | -41 | -0.7% | 1,194,500 |
| 2025/05/14 | 5,520 | 5,550 | 5,328 | 5,505 | +9 | +0.2% | 1,854,300 |
| 2025/05/13 | 5,497 | 5,519 | 5,400 | 5,496 | +17 | +0.3% | 1,935,600 |
| 2025/05/12 | 5,557 | 5,558 | 5,458 | 5,479 | -30 | -0.5% | 1,288,900 |
| 2025/05/09 | 5,532 | 5,551 | 5,480 | 5,509 | +30 | +0.5% | 1,382,800 |
| 2025/05/08 | 5,550 | 5,551 | 5,479 | 5,479 | ±0 | ±0% | 1,083,400 |
| 2025/05/07 | 5,490 | 5,538 | 5,469 | 5,479 | +11 | +0.2% | 2,112,800 |
| 2025/05/02 | 5,480 | 5,509 | 5,400 | 5,468 | +51 | +0.9% | 1,600,800 |
| 2025/05/01 | 5,275 | 5,440 | 5,212 | 5,417 | +117 | +2.2% | 1,609,700 |
| 2025/04/30 | 5,300 | 5,311 | 5,220 | 5,300 | -24 | -0.5% | 2,132,500 |
| 2025/04/28 | 5,379 | 5,387 | 5,310 | 5,324 | -73 | -1.4% | 1,563,800 |
| 2025/04/25 | 5,309 | 5,497 | 5,263 | 5,397 | +39 | +0.7% | 2,793,600 |
| 2025/04/24 | 5,430 | 5,433 | 5,345 | 5,358 | -89 | -1.6% | 1,546,900 |
| 2025/04/23 | 5,445 | 5,459 | 5,378 | 5,447 | +96 | +1.8% | 1,556,300 |
| 2025/04/22 | 5,275 | 5,376 | 5,265 | 5,351 | +33 | +0.6% | 1,045,600 |
| 2025/04/21 | 5,416 | 5,419 | 5,296 | 5,318 | -105 | -1.9% | 1,140,400 |
| 2025/04/18 | 5,420 | 5,450 | 5,397 | 5,423 | +14 | +0.3% | 782,000 |
| 2025/04/17 | 5,321 | 5,433 | 5,308 | 5,409 | +72 | +1.3% | 1,058,500 |
| 2025/04/16 | 5,330 | 5,349 | 5,291 | 5,337 | +37 | +0.7% | 923,600 |
| 2025/04/15 | 5,370 | 5,376 | 5,278 | 5,300 | -13 | -0.2% | 921,200 |
| 2025/04/14 | 5,287 | 5,368 | 5,261 | 5,313 | -7 | -0.1% | 1,243,100 |
| 2025/04/11 | 5,129 | 5,351 | 5,088 | 5,320 | -53 | -1% | 2,196,800 |
| 2025/04/10 | 5,200 | 5,409 | 5,175 | 5,373 | +376 | +7.5% | 2,940,600 |
| 2025/04/09 | 5,045 | 5,064 | 4,938 | 4,997 | -173 | -3.3% | 2,416,300 |
| 2025/04/08 | 5,076 | 5,266 | 5,046 | 5,170 | +263 | +5.4% | 2,363,200 |
| 2025/04/07 | 5,049 | 5,148 | 4,897 | 4,907 | -442 | -8.3% | 3,868,900 |
| 2025/04/04 | 5,356 | 5,533 | 5,301 | 5,349 | -7 | -0.1% | 3,370,600 |
| 2025/04/03 | 5,252 | 5,360 | 5,230 | 5,356 | -115 | -2.1% | 2,696,100 |
| 2025/04/02 | 5,566 | 5,569 | 5,461 | 5,471 | -131 | -2.3% | 1,664,100 |
1～
50
件表示中 / 3720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 | 580,900円 | +1.6% | +4.4% | 1.46% | 13.21倍 | 1.25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 | 134,000円 | +2.8% | -1.8% | 2.46% | 14.28倍 | 1.18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 | 266,600円 | +17.1% | +2.7% | 1.73% | 16.97倍 | 1.29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 | 145,000円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 | 1,574,000円 | +6.9% | -1.9% | 4.35% | 11.59倍 | 2.23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
