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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/24 | 3,113 | 3,145 | 3,095 | 3,141 | +47 | +1.5% | 751,600 |
| 2023/01/23 | 3,125 | 3,136 | 3,091 | 3,094 | -5 | -0.2% | 677,600 |
| 2023/01/20 | 3,079 | 3,110 | 3,063 | 3,099 | +45 | +1.5% | 817,400 |
| 2023/01/19 | 3,038 | 3,095 | 3,025 | 3,054 | -68 | -2.2% | 1,362,100 |
| 2023/01/18 | 3,068 | 3,225 | 3,050 | 3,122 | +78 | +2.6% | 2,253,200 |
| 2023/01/17 | 2,974.5 | 3,069 | 2,967 | 3,044 | +102.5 | +3.5% | 1,403,300 |
| 2023/01/16 | 2,940 | 2,965.5 | 2,929 | 2,941.5 | -40 | -1.3% | 1,094,500 |
| 2023/01/13 | 2,994.5 | 3,023 | 2,978.5 | 2,981.5 | -6 | -0.2% | 1,176,200 |
| 2023/01/12 | 3,058 | 3,060 | 2,977 | 2,987.5 | -42.5 | -1.4% | 991,000 |
| 2023/01/11 | 3,048 | 3,050 | 3,016 | 3,030 | +24 | +0.8% | 728,000 |
| 2023/01/10 | 3,019 | 3,040 | 3,004 | 3,006 | +4 | +0.1% | 1,057,200 |
| 2023/01/06 | 3,000 | 3,010 | 2,976 | 3,002 | -38 | -1.3% | 1,190,900 |
| 2023/01/05 | 3,038 | 3,049 | 3,020 | 3,040 | -5 | -0.2% | 717,000 |
| 2023/01/04 | 3,107 | 3,108 | 3,039 | 3,045 | -76 | -2.4% | 975,800 |
| 2022/12/30 | 3,125 | 3,150 | 3,105 | 3,121 | +6 | +0.2% | 708,500 |
| 2022/12/29 | 3,087 | 3,155 | 3,086 | 3,115 | +32 | +1% | 1,185,400 |
| 2022/12/28 | 3,114 | 3,117 | 3,060 | 3,083 | -49 | -1.6% | 808,400 |
| 2022/12/27 | 3,146 | 3,166 | 3,132 | 3,132 | +11 | +0.4% | 416,600 |
| 2022/12/26 | 3,175 | 3,178 | 3,112 | 3,121 | -7 | -0.2% | 540,100 |
| 2022/12/23 | 3,179 | 3,200 | 3,125 | 3,128 | -92 | -2.9% | 927,200 |
| 2022/12/22 | 3,126 | 3,230 | 3,089 | 3,220 | +112 | +3.6% | 1,590,000 |
| 2022/12/21 | 3,181 | 3,182 | 3,101 | 3,108 | -79 | -2.5% | 1,719,100 |
| 2022/12/20 | 3,407 | 3,418 | 3,145 | 3,187 | -185 | -5.5% | 2,180,700 |
| 2022/12/19 | 3,390 | 3,410 | 3,368 | 3,372 | -58 | -1.7% | 730,600 |
| 2022/12/16 | 3,415 | 3,461 | 3,410 | 3,430 | -9 | -0.3% | 1,119,800 |
| 2022/12/15 | 3,410 | 3,443 | 3,408 | 3,439 | +22 | +0.6% | 709,100 |
| 2022/12/14 | 3,413 | 3,449 | 3,396 | 3,417 | +23 | +0.7% | 1,180,800 |
| 2022/12/13 | 3,433 | 3,436 | 3,394 | 3,394 | -18 | -0.5% | 2,122,300 |
| 2022/12/12 | 3,424 | 3,456 | 3,401 | 3,412 | -31 | -0.9% | 1,625,800 |
| 2022/12/09 | 3,400 | 3,461 | 3,400 | 3,443 | -6 | -0.2% | 1,329,800 |
| 2022/12/08 | 3,456 | 3,465 | 3,404 | 3,449 | -19 | -0.5% | 965,000 |
| 2022/12/07 | 3,447 | 3,504 | 3,444 | 3,468 | -10 | -0.3% | 986,700 |
| 2022/12/06 | 3,468 | 3,501 | 3,460 | 3,478 | +5 | +0.1% | 1,183,000 |
| 2022/12/05 | 3,507 | 3,517 | 3,445 | 3,473 | -34 | -1% | 1,232,800 |
| 2022/12/02 | 3,553 | 3,557 | 3,486 | 3,507 | -76 | -2.1% | 1,536,700 |
| 2022/12/01 | 3,662 | 3,671 | 3,581 | 3,583 | -133 | -3.6% | 1,480,700 |
| 2022/11/30 | 3,700 | 3,718 | 3,637 | 3,716 | +13 | +0.4% | 1,871,900 |
| 2022/11/29 | 3,650 | 3,712 | 3,641 | 3,703 | +37 | +1% | 1,328,400 |
| 2022/11/28 | 3,748 | 3,769 | 3,657 | 3,666 | -110 | -2.9% | 1,431,300 |
| 2022/11/25 | 3,760 | 3,792 | 3,737 | 3,776 | +21 | +0.6% | 1,067,700 |
| 2022/11/24 | 3,684 | 3,763 | 3,677 | 3,755 | +76 | +2.1% | 1,326,300 |
| 2022/11/22 | 3,662 | 3,698 | 3,638 | 3,679 | +20 | +0.5% | 1,410,000 |
| 2022/11/21 | 3,623 | 3,670 | 3,621 | 3,659 | +23 | +0.6% | 2,561,000 |
551～
600
件表示中 / 3692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 | 546,800円 | +4.4% | +5.5% | 1.28% | 13.47倍 | 1.20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 | 145,600円 | +9.1% | +3.2% | 2.06% | 16.62倍 | 1.29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 | 257,800円 | +4.3% | +5.3% | 1.67% | 18.36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 | 150,600円 | +9.9% | +6.3% | 3.78% | 10.59倍 | 1.37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 | 1,547,000円 | +5.7% | +13.1% | 4.07% | 12.20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
