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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,318 | 3,333 | 3,203 | 3,234 | -85 | -2.6% | 1,145,400 |
| 2022/03/03 | 3,304 | 3,346 | 3,297 | 3,319 | +11 | +0.3% | 1,255,800 |
| 2022/03/02 | 3,439 | 3,453 | 3,294 | 3,308 | -144 | -4.2% | 1,998,900 |
| 2022/03/01 | 3,440 | 3,478 | 3,418 | 3,452 | +66 | +1.9% | 1,119,800 |
| 2022/02/28 | 3,370 | 3,415 | 3,350 | 3,386 | +26 | +0.8% | 1,202,500 |
| 2022/02/25 | 3,390 | 3,406 | 3,313 | 3,360 | -47 | -1.4% | 1,315,500 |
| 2022/02/24 | 3,554 | 3,575 | 3,391 | 3,407 | -168 | -4.7% | 1,064,600 |
| 2022/02/22 | 3,569 | 3,584 | 3,529 | 3,575 | -64 | -1.8% | 999,000 |
| 2022/02/21 | 3,613 | 3,644 | 3,570 | 3,639 | -5 | -0.1% | 654,000 |
| 2022/02/18 | 3,580 | 3,650 | 3,572 | 3,644 | +36 | +1% | 734,400 |
| 2022/02/17 | 3,634 | 3,645 | 3,590 | 3,608 | -44 | -1.2% | 791,300 |
| 2022/02/16 | 3,588 | 3,669 | 3,588 | 3,652 | +105 | +3% | 1,039,300 |
| 2022/02/15 | 3,608 | 3,650 | 3,531 | 3,547 | -44 | -1.2% | 1,169,300 |
| 2022/02/14 | 3,611 | 3,666 | 3,505 | 3,591 | -75 | -2% | 1,747,400 |
| 2022/02/10 | 3,656 | 3,675 | 3,620 | 3,666 | +48 | +1.3% | 1,503,600 |
| 2022/02/09 | 3,631 | 3,635 | 3,576 | 3,618 | +19 | +0.5% | 1,295,000 |
| 2022/02/08 | 3,555 | 3,609 | 3,534 | 3,599 | +41 | +1.2% | 851,000 |
| 2022/02/07 | 3,528 | 3,560 | 3,512 | 3,558 | +31 | +0.9% | 588,700 |
| 2022/02/04 | 3,540 | 3,553 | 3,494 | 3,527 | -23 | -0.6% | 697,600 |
| 2022/02/03 | 3,543 | 3,565 | 3,532 | 3,550 | +8 | +0.2% | 573,600 |
| 2022/02/02 | 3,506 | 3,557 | 3,485 | 3,542 | +78 | +2.3% | 795,100 |
| 2022/02/01 | 3,518 | 3,540 | 3,451 | 3,464 | -76 | -2.1% | 1,067,900 |
| 2022/01/31 | 3,548 | 3,554 | 3,508 | 3,540 | -8 | -0.2% | 871,800 |
| 2022/01/28 | 3,514 | 3,555 | 3,490 | 3,548 | +83 | +2.4% | 908,200 |
| 2022/01/27 | 3,524 | 3,559 | 3,439 | 3,465 | -62 | -1.8% | 1,327,000 |
| 2022/01/26 | 3,486 | 3,538 | 3,472 | 3,527 | +64 | +1.8% | 1,242,300 |
| 2022/01/25 | 3,475 | 3,481 | 3,430 | 3,463 | -29 | -0.8% | 1,139,300 |
| 2022/01/24 | 3,453 | 3,499 | 3,435 | 3,492 | +49 | +1.4% | 810,400 |
| 2022/01/21 | 3,360 | 3,460 | 3,356 | 3,443 | +37 | +1.1% | 1,062,000 |
| 2022/01/20 | 3,352 | 3,420 | 3,341 | 3,406 | +10 | +0.3% | 1,042,400 |
| 2022/01/19 | 3,371 | 3,408 | 3,363 | 3,396 | -33 | -1% | 1,039,500 |
| 2022/01/18 | 3,442 | 3,463 | 3,404 | 3,429 | -13 | -0.4% | 758,300 |
| 2022/01/17 | 3,425 | 3,497 | 3,424 | 3,442 | +42 | +1.2% | 1,042,500 |
| 2022/01/14 | 3,404 | 3,492 | 3,352 | 3,400 | -64 | -1.8% | 2,186,900 |
| 2022/01/13 | 3,497 | 3,506 | 3,444 | 3,464 | -36 | -1% | 986,000 |
| 2022/01/12 | 3,409 | 3,510 | 3,404 | 3,500 | +103 | +3% | 1,379,600 |
| 2022/01/11 | 3,445 | 3,465 | 3,342 | 3,397 | +3 | +0.1% | 1,457,100 |
| 2022/01/07 | 3,429 | 3,470 | 3,376 | 3,394 | -11 | -0.3% | 1,464,700 |
| 2022/01/06 | 3,517 | 3,529 | 3,394 | 3,405 | -92 | -2.6% | 1,677,800 |
| 2022/01/05 | 3,425 | 3,506 | 3,409 | 3,497 | +110 | +3.2% | 1,342,700 |
| 2022/01/04 | 3,405 | 3,420 | 3,322 | 3,387 | +4 | +0.1% | 1,494,600 |
| 2021/12/30 | 3,376 | 3,396 | 3,358 | 3,383 | -13 | -0.4% | 781,800 |
| 2021/12/29 | 3,416 | 3,444 | 3,389 | 3,396 | -27 | -0.8% | 836,400 |
| 2021/12/28 | 3,407 | 3,444 | 3,399 | 3,423 | +45 | +1.3% | 1,044,400 |
| 2021/12/27 | 3,362 | 3,395 | 3,346 | 3,378 | +23 | +0.7% | 762,600 |
| 2021/12/24 | 3,383 | 3,391 | 3,342 | 3,355 | -8 | -0.2% | 677,300 |
| 2021/12/23 | 3,405 | 3,412 | 3,354 | 3,363 | +5 | +0.1% | 1,101,200 |
| 2021/12/22 | 3,389 | 3,409 | 3,351 | 3,358 | -8 | -0.2% | 844,400 |
| 2021/12/21 | 3,335 | 3,384 | 3,335 | 3,366 | +83 | +2.5% | 1,432,900 |
| 2021/12/20 | 3,380 | 3,401 | 3,280 | 3,283 | -117 | -3.4% | 1,991,700 |
851～
900
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
