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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,713 | 4,739 | 4,561 | 4,615 | -35 | -0.8% | 1,495,100 |
| 2024/02/22 | 4,605 | 4,659 | 4,576 | 4,650 | +36 | +0.8% | 1,107,500 |
| 2024/02/21 | 4,595 | 4,636 | 4,581 | 4,614 | +18 | +0.4% | 1,299,700 |
| 2024/02/20 | 4,714 | 4,721 | 4,596 | 4,596 | -90 | -1.9% | 1,006,900 |
| 2024/02/19 | 4,674 | 4,703 | 4,630 | 4,686 | +22 | +0.5% | 668,900 |
| 2024/02/16 | 4,570 | 4,688 | 4,525 | 4,664 | +143 | +3.2% | 1,190,700 |
| 2024/02/15 | 4,546 | 4,560 | 4,480 | 4,521 | +35 | +0.8% | 1,030,600 |
| 2024/02/14 | 4,538 | 4,570 | 4,480 | 4,486 | -89 | -1.9% | 1,365,300 |
| 2024/02/13 | 4,760 | 4,760 | 4,563 | 4,575 | -203 | -4.2% | 1,921,900 |
| 2024/02/09 | 4,833 | 4,859 | 4,750 | 4,778 | -27 | -0.6% | 1,470,600 |
| 2024/02/08 | 4,760 | 4,813 | 4,702 | 4,805 | +34 | +0.7% | 1,244,000 |
| 2024/02/07 | 4,710 | 4,845 | 4,702 | 4,771 | +61 | +1.3% | 1,364,200 |
| 2024/02/06 | 4,707 | 4,751 | 4,622 | 4,710 | -79 | -1.6% | 1,568,600 |
| 2024/02/05 | 4,633 | 4,862 | 4,582 | 4,789 | +157 | +3.4% | 2,040,700 |
| 2024/02/02 | 4,709 | 4,808 | 4,631 | 4,632 | -21 | -0.5% | 1,142,200 |
| 2024/02/01 | 4,650 | 4,711 | 4,625 | 4,653 | -23 | -0.5% | 1,323,300 |
| 2024/01/31 | 4,590 | 4,684 | 4,579 | 4,676 | +54 | +1.2% | 1,147,800 |
| 2024/01/30 | 4,649 | 4,672 | 4,611 | 4,622 | +14 | +0.3% | 1,043,500 |
| 2024/01/29 | 4,570 | 4,616 | 4,553 | 4,608 | +60 | +1.3% | 1,027,100 |
| 2024/01/26 | 4,554 | 4,603 | 4,528 | 4,548 | -23 | -0.5% | 898,100 |
| 2024/01/25 | 4,570 | 4,604 | 4,484 | 4,571 | +7 | +0.2% | 1,013,200 |
| 2024/01/24 | 4,616 | 4,683 | 4,557 | 4,564 | -171 | -3.6% | 2,255,400 |
| 2024/01/23 | 4,659 | 4,759 | 4,659 | 4,735 | +27 | +0.6% | 1,501,700 |
| 2024/01/22 | 4,626 | 4,712 | 4,620 | 4,708 | +189 | +4.2% | 2,264,400 |
| 2024/01/19 | 4,538 | 4,546 | 4,464 | 4,519 | +74 | +1.7% | 899,600 |
| 2024/01/18 | 4,436 | 4,490 | 4,410 | 4,445 | -25 | -0.6% | 850,400 |
| 2024/01/17 | 4,526 | 4,593 | 4,466 | 4,470 | -30 | -0.7% | 1,022,400 |
| 2024/01/16 | 4,516 | 4,549 | 4,468 | 4,500 | -32 | -0.7% | 787,200 |
| 2024/01/15 | 4,510 | 4,555 | 4,465 | 4,532 | +16 | +0.4% | 1,096,700 |
| 2024/01/12 | 4,565 | 4,567 | 4,453 | 4,516 | +21 | +0.5% | 1,756,300 |
| 2024/01/11 | 4,466 | 4,541 | 4,459 | 4,495 | +76 | +1.7% | 1,213,600 |
| 2024/01/10 | 4,313 | 4,446 | 4,313 | 4,419 | +96 | +2.2% | 1,391,800 |
| 2024/01/09 | 4,362 | 4,403 | 4,317 | 4,323 | +34 | +0.8% | 1,307,100 |
| 2024/01/05 | 4,204 | 4,347 | 4,194 | 4,289 | +135 | +3.2% | 1,726,900 |
| 2024/01/04 | 4,177 | 4,177 | 4,091 | 4,154 | -40 | -1% | 1,126,100 |
| 2023/12/29 | 4,153 | 4,194 | 4,145 | 4,194 | +28 | +0.7% | 962,500 |
| 2023/12/28 | 4,203 | 4,221 | 4,162 | 4,166 | -65 | -1.5% | 666,300 |
| 2023/12/27 | 4,188 | 4,250 | 4,180 | 4,231 | +56 | +1.3% | 863,200 |
| 2023/12/26 | 4,215 | 4,219 | 4,164 | 4,175 | -44 | -1% | 837,800 |
| 2023/12/25 | 4,228 | 4,239 | 4,164 | 4,219 | +47 | +1.1% | 607,900 |
| 2023/12/22 | 4,238 | 4,243 | 4,152 | 4,172 | -66 | -1.6% | 1,274,200 |
| 2023/12/21 | 4,275 | 4,276 | 4,225 | 4,238 | -103 | -2.4% | 825,200 |
| 2023/12/20 | 4,306 | 4,369 | 4,276 | 4,341 | +1 | ±0% | 1,349,900 |
| 2023/12/19 | 4,248 | 4,344 | 4,196 | 4,340 | +87 | +2% | 1,541,900 |
| 2023/12/18 | 4,270 | 4,290 | 4,158 | 4,253 | -104 | -2.4% | 1,126,600 |
| 2023/12/15 | 4,212 | 4,357 | 4,203 | 4,357 | +147 | +3.5% | 1,826,800 |
| 2023/12/14 | 4,299 | 4,306 | 4,186 | 4,210 | -74 | -1.7% | 1,240,100 |
| 2023/12/13 | 4,306 | 4,320 | 4,268 | 4,284 | -12 | -0.3% | 1,026,200 |
| 2023/12/12 | 4,318 | 4,359 | 4,290 | 4,296 | -3 | -0.1% | 1,389,600 |
| 2023/12/11 | 4,242 | 4,328 | 4,197 | 4,299 | +57 | +1.3% | 1,208,500 |
51～
100
件表示中 / 3452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 | 550,200円 | +3.3% | +4.7% | 1.27% | 13.72倍 | 1.27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 | 157,700円 | +1.4% | -0.1% | 1.73% | 20.08倍 | 1.45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 | 293,300円 | +6.6% | -14.6% | 1.36% | 22.37倍 | 1.64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 | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50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 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
