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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,677 | 3,727 | 3,662 | 3,719 | +60 | +1.6% | 891,200 |
| 2022/07/29 | 3,644 | 3,668 | 3,619 | 3,659 | +23 | +0.6% | 880,000 |
| 2022/07/28 | 3,677 | 3,688 | 3,615 | 3,636 | -34 | -0.9% | 873,000 |
| 2022/07/27 | 3,668 | 3,698 | 3,655 | 3,670 | +9 | +0.2% | 667,400 |
| 2022/07/26 | 3,664 | 3,699 | 3,640 | 3,661 | +44 | +1.2% | 540,600 |
| 2022/07/25 | 3,617 | 3,664 | 3,604 | 3,617 | -5 | -0.1% | 563,800 |
| 2022/07/22 | 3,580 | 3,633 | 3,511 | 3,622 | +51 | +1.4% | 876,400 |
| 2022/07/21 | 3,539 | 3,575 | 3,523 | 3,571 | +9 | +0.3% | 592,300 |
| 2022/07/20 | 3,559 | 3,571 | 3,517 | 3,562 | +73 | +2.1% | 772,800 |
| 2022/07/19 | 3,486 | 3,511 | 3,459 | 3,489 | +45 | +1.3% | 870,700 |
| 2022/07/15 | 3,474 | 3,492 | 3,399 | 3,444 | -55 | -1.6% | 976,700 |
| 2022/07/14 | 3,483 | 3,515 | 3,469 | 3,499 | +11 | +0.3% | 618,800 |
| 2022/07/13 | 3,500 | 3,516 | 3,475 | 3,488 | -3 | -0.1% | 486,300 |
| 2022/07/12 | 3,547 | 3,560 | 3,469 | 3,491 | -76 | -2.1% | 796,500 |
| 2022/07/11 | 3,511 | 3,582 | 3,506 | 3,567 | +126 | +3.7% | 927,600 |
| 2022/07/08 | 3,470 | 3,492 | 3,423 | 3,441 | -19 | -0.5% | 1,311,900 |
| 2022/07/07 | 3,431 | 3,484 | 3,398 | 3,460 | +69 | +2% | 906,800 |
| 2022/07/06 | 3,431 | 3,481 | 3,382 | 3,391 | -110 | -3.1% | 1,146,700 |
| 2022/07/05 | 3,590 | 3,593 | 3,494 | 3,501 | -71 | -2% | 815,300 |
| 2022/07/04 | 3,555 | 3,603 | 3,542 | 3,572 | +67 | +1.9% | 769,000 |
| 2022/07/01 | 3,623 | 3,643 | 3,488 | 3,505 | -78 | -2.2% | 1,359,300 |
| 2022/06/30 | 3,654 | 3,663 | 3,571 | 3,583 | -97 | -2.6% | 1,258,000 |
| 2022/06/29 | 3,654 | 3,718 | 3,630 | 3,680 | +36 | +1% | 2,509,800 |
| 2022/06/28 | 3,579 | 3,650 | 3,579 | 3,644 | +81 | +2.3% | 1,076,800 |
| 2022/06/27 | 3,644 | 3,646 | 3,520 | 3,563 | -42 | -1.2% | 1,088,800 |
| 2022/06/24 | 3,655 | 3,655 | 3,573 | 3,605 | -57 | -1.6% | 1,308,700 |
| 2022/06/23 | 3,613 | 3,703 | 3,613 | 3,662 | +49 | +1.4% | 1,029,100 |
| 2022/06/22 | 3,554 | 3,646 | 3,551 | 3,613 | +65 | +1.8% | 1,275,200 |
| 2022/06/21 | 3,447 | 3,565 | 3,446 | 3,548 | +109 | +3.2% | 1,370,900 |
| 2022/06/20 | 3,446 | 3,453 | 3,396 | 3,439 | +6 | +0.2% | 1,116,200 |
| 2022/06/17 | 3,417 | 3,514 | 3,417 | 3,433 | -122 | -3.4% | 3,109,300 |
| 2022/06/16 | 3,554 | 3,611 | 3,550 | 3,555 | +70 | +2% | 1,073,700 |
| 2022/06/15 | 3,491 | 3,531 | 3,478 | 3,485 | -18 | -0.5% | 1,283,600 |
| 2022/06/14 | 3,542 | 3,555 | 3,491 | 3,503 | -135 | -3.7% | 1,339,400 |
| 2022/06/13 | 3,628 | 3,671 | 3,607 | 3,638 | -55 | -1.5% | 1,417,700 |
| 2022/06/10 | 3,693 | 3,733 | 3,665 | 3,693 | -9 | -0.2% | 1,863,500 |
| 2022/06/09 | 3,642 | 3,719 | 3,632 | 3,702 | +56 | +1.5% | 1,464,400 |
| 2022/06/08 | 3,595 | 3,663 | 3,571 | 3,646 | +156 | +4.5% | 2,041,900 |
| 2022/06/07 | 3,584 | 3,589 | 3,487 | 3,490 | -68 | -1.9% | 1,065,900 |
| 2022/06/06 | 3,517 | 3,579 | 3,489 | 3,558 | -7 | -0.2% | 1,275,300 |
| 2022/06/03 | 3,607 | 3,607 | 3,528 | 3,565 | -7 | -0.2% | 1,113,100 |
| 2022/06/02 | 3,589 | 3,605 | 3,553 | 3,572 | -8 | -0.2% | 1,005,100 |
| 2022/06/01 | 3,508 | 3,589 | 3,506 | 3,580 | +105 | +3% | 1,284,500 |
| 2022/05/31 | 3,582 | 3,582 | 3,452 | 3,475 | -134 | -3.7% | 3,895,700 |
| 2022/05/30 | 3,549 | 3,612 | 3,515 | 3,609 | +112 | +3.2% | 3,333,900 |
| 2022/05/27 | 3,475 | 3,499 | 3,446 | 3,497 | +53 | +1.5% | 1,163,800 |
| 2022/05/26 | 3,412 | 3,504 | 3,411 | 3,444 | +46 | +1.4% | 1,227,400 |
| 2022/05/25 | 3,351 | 3,409 | 3,325 | 3,398 | +97 | +2.9% | 1,274,700 |
| 2022/05/24 | 3,321 | 3,335 | 3,288 | 3,301 | +3 | +0.1% | 946,500 |
| 2022/05/23 | 3,308 | 3,328 | 3,276 | 3,298 | +20 | +0.6% | 892,200 |
751～
800
件表示中 / 3768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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89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
