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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 5,708 | 5,741 | 5,590 | 5,602 | +9 | +0.2% | 1,797,300 |
| 2025/03/31 | 5,784 | 5,793 | 5,560 | 5,593 | -374 | -6.3% | 3,308,200 |
| 2025/03/28 | 5,870 | 5,973 | 5,845 | 5,967 | -111 | -1.8% | 1,370,000 |
| 2025/03/27 | 6,081 | 6,100 | 5,989 | 6,078 | -4 | -0.1% | 1,878,100 |
| 2025/03/26 | 6,001 | 6,100 | 5,969 | 6,082 | +72 | +1.2% | 2,542,600 |
| 2025/03/25 | 5,942 | 6,098 | 5,869 | 6,010 | -32 | -0.5% | 2,845,900 |
| 2025/03/24 | 5,468 | 6,358 | 5,393 | 6,042 | +575 | +10.5% | 6,362,400 |
| 2025/03/21 | 5,469 | 5,534 | 5,416 | 5,467 | -102 | -1.8% | 2,084,600 |
| 2025/03/19 | 5,665 | 5,669 | 5,556 | 5,569 | -90 | -1.6% | 1,637,900 |
| 2025/03/18 | 5,649 | 5,699 | 5,603 | 5,659 | +53 | +0.9% | 1,197,500 |
| 2025/03/17 | 5,559 | 5,622 | 5,553 | 5,606 | +121 | +2.2% | 1,209,900 |
| 2025/03/14 | 5,400 | 5,580 | 5,400 | 5,485 | -15 | -0.3% | 2,564,100 |
| 2025/03/13 | 5,359 | 5,524 | 5,353 | 5,500 | +174 | +3.3% | 2,177,000 |
| 2025/03/12 | 5,221 | 5,357 | 5,212 | 5,326 | +47 | +0.9% | 1,226,400 |
| 2025/03/11 | 5,254 | 5,330 | 5,140 | 5,279 | +19 | +0.4% | 1,365,000 |
| 2025/03/10 | 5,300 | 5,340 | 5,237 | 5,260 | -40 | -0.8% | 831,200 |
| 2025/03/07 | 5,127 | 5,338 | 5,100 | 5,300 | -9 | -0.2% | 1,393,000 |
| 2025/03/06 | 5,283 | 5,343 | 5,270 | 5,309 | +30 | +0.6% | 1,084,500 |
| 2025/03/05 | 5,224 | 5,292 | 5,207 | 5,279 | +51 | +1% | 982,700 |
| 2025/03/04 | 5,219 | 5,299 | 5,211 | 5,228 | ±0 | ±0% | 1,279,000 |
| 2025/03/03 | 5,300 | 5,304 | 5,194 | 5,228 | +22 | +0.4% | 1,569,500 |
| 2025/02/28 | 5,217 | 5,246 | 5,168 | 5,206 | -37 | -0.7% | 2,000,000 |
| 2025/02/27 | 5,303 | 5,319 | 5,243 | 5,243 | -60 | -1.1% | 1,119,600 |
| 2025/02/26 | 5,130 | 5,319 | 5,130 | 5,303 | +179 | +3.5% | 2,188,700 |
| 2025/02/25 | 5,018 | 5,125 | 5,011 | 5,124 | +58 | +1.1% | 1,370,500 |
| 2025/02/21 | 4,996 | 5,086 | 4,980 | 5,066 | +77 | +1.5% | 1,670,700 |
| 2025/02/20 | 5,022 | 5,023 | 4,941 | 4,989 | -34 | -0.7% | 1,318,200 |
| 2025/02/19 | 5,094 | 5,102 | 5,000 | 5,023 | -78 | -1.5% | 1,169,800 |
| 2025/02/18 | 5,150 | 5,172 | 5,093 | 5,101 | -94 | -1.8% | 983,600 |
1～
50
件表示中 / 3691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 | 541,700円 | +4.4% | +5.5% | 1.29% | 13.35倍 | 1.19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 | 145,500円 | +9.1% | +3.2% | 2.06% | 16.60倍 | 1.28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 | 254,000円 | +4.3% | +5.3% | 1.69% | 18.09倍 | 1.27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 | 149,700円 | +9.9% | +6.3% | 3.81% | 10.53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 |
| 大東建 | 1,578,500円 | +5.7% | +13.1% | 3.99% | 12.45倍 | 2.33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
