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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 6,141 | 6,194 | 6,089 | 6,160 | +19 | +0.3% | 832,600 |
| 2025/08/15 | 6,086 | 6,173 | 6,046 | 6,141 | +111 | +1.8% | 772,600 |
| 2025/08/14 | 6,151 | 6,170 | 6,001 | 6,030 | -171 | -2.8% | 869,200 |
| 2025/08/13 | 6,200 | 6,237 | 6,140 | 6,201 | +1 | ±0% | 1,118,400 |
| 2025/08/12 | 5,968 | 6,266 | 5,913 | 6,200 | +241 | +4% | 1,776,000 |
| 2025/08/08 | 5,870 | 5,984 | 5,761 | 5,959 | +45 | +0.8% | 1,520,000 |
| 2025/08/07 | 6,020 | 6,023 | 5,827 | 5,914 | +61 | +1% | 1,195,200 |
| 2025/08/06 | 5,783 | 5,912 | 5,760 | 5,853 | +114 | +2% | 910,100 |
| 2025/08/05 | 5,753 | 5,769 | 5,690 | 5,739 | +12 | +0.2% | 761,500 |
| 2025/08/04 | 5,658 | 5,746 | 5,620 | 5,727 | +12 | +0.2% | 872,100 |
| 2025/08/01 | 5,586 | 5,741 | 5,550 | 5,715 | +173 | +3.1% | 1,273,000 |
| 2025/07/31 | 5,500 | 5,542 | 5,468 | 5,542 | +45 | +0.8% | 780,700 |
| 2025/07/30 | 5,444 | 5,497 | 5,417 | 5,497 | +80 | +1.5% | 945,400 |
| 2025/07/29 | 5,460 | 5,470 | 5,411 | 5,417 | -74 | -1.3% | 713,800 |
| 2025/07/28 | 5,513 | 5,553 | 5,465 | 5,491 | -22 | -0.4% | 629,800 |
| 2025/07/25 | 5,516 | 5,549 | 5,487 | 5,513 | +26 | +0.5% | 775,000 |
| 2025/07/24 | 5,502 | 5,548 | 5,459 | 5,487 | +69 | +1.3% | 1,224,000 |
| 2025/07/23 | 5,369 | 5,480 | 5,352 | 5,418 | +93 | +1.7% | 1,337,900 |
| 2025/07/22 | 5,303 | 5,349 | 5,263 | 5,325 | +34 | +0.6% | 1,674,600 |
| 2025/07/18 | 5,500 | 5,500 | 5,224 | 5,291 | -209 | -3.8% | 2,544,900 |
| 2025/07/17 | 5,451 | 5,500 | 5,417 | 5,500 | +13 | +0.2% | 1,006,600 |
| 2025/07/16 | 5,490 | 5,528 | 5,413 | 5,487 | -37 | -0.7% | 958,300 |
| 2025/07/15 | 5,600 | 5,644 | 5,517 | 5,524 | -65 | -1.2% | 1,177,400 |
| 2025/07/14 | 5,482 | 5,603 | 5,474 | 5,589 | +89 | +1.6% | 1,243,200 |
| 2025/07/11 | 5,554 | 5,583 | 5,498 | 5,500 | -34 | -0.6% | 841,000 |
| 2025/07/10 | 5,550 | 5,555 | 5,491 | 5,534 | -14 | -0.3% | 1,100,200 |
| 2025/07/09 | 5,525 | 5,560 | 5,502 | 5,548 | +48 | +0.9% | 1,006,100 |
| 2025/07/08 | 5,498 | 5,529 | 5,470 | 5,500 | -22 | -0.4% | 1,096,000 |
| 2025/07/07 | 5,540 | 5,572 | 5,496 | 5,522 | -1 | ±0% | 711,200 |
| 2025/07/04 | 5,563 | 5,631 | 5,518 | 5,523 | -63 | -1.1% | 899,900 |
| 2025/07/03 | 5,612 | 5,636 | 5,535 | 5,586 | -73 | -1.3% | 1,392,900 |
| 2025/07/02 | 5,545 | 5,705 | 5,520 | 5,659 | +148 | +2.7% | 1,760,900 |
| 2025/07/01 | 5,554 | 5,647 | 5,460 | 5,511 | -56 | -1% | 1,917,300 |
| 2025/06/30 | 5,648 | 5,649 | 5,543 | 5,567 | -2 | ±0% | 1,319,800 |
| 2025/06/27 | 5,601 | 5,655 | 5,542 | 5,569 | -27 | -0.5% | 1,264,400 |
| 2025/06/26 | 5,596 | 5,613 | 5,521 | 5,596 | -25 | -0.4% | 1,414,900 |
| 2025/06/25 | 5,651 | 5,695 | 5,588 | 5,621 | +9 | +0.2% | 1,550,700 |
| 2025/06/24 | 5,821 | 5,839 | 5,592 | 5,612 | -174 | -3% | 1,389,100 |
| 2025/06/23 | 5,920 | 5,939 | 5,783 | 5,786 | -118 | -2% | 872,400 |
| 2025/06/20 | 5,905 | 5,920 | 5,857 | 5,904 | -20 | -0.3% | 7,998,300 |
| 2025/06/19 | 5,935 | 6,018 | 5,895 | 5,924 | -13 | -0.2% | 1,302,600 |
| 2025/06/18 | 5,824 | 5,950 | 5,818 | 5,937 | +113 | +1.9% | 1,242,100 |
| 2025/06/17 | 5,811 | 5,850 | 5,765 | 5,824 | -6 | -0.1% | 1,106,900 |
| 2025/06/16 | 5,819 | 5,889 | 5,802 | 5,830 | +21 | +0.4% | 1,362,500 |
| 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 |
1～
50
件表示中 / 3764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 | 616,000円 | +1.6% | +4.4% | 1.38% | 13.98倍 | 1.32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 | 158,500円 | +2.8% | -1.8% | 2.08% | 16.90倍 | 1.40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 | 315,600円 | +17.1% | +2.7% | 1.46% | 19.91倍 | 1.51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 | 156,100円 | +9.9% | +6.3% | 3.65% | 10.98倍 | 1.40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 | 1,601,500円 | +6.9% | -1.9% | 4.28% | 11.80倍 | 2.27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
