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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,095 | 4,119 | 3,965 | 4,040 | -48 | -1.2% | 1,547,700 |
| 2021/10/05 | 4,074 | 4,118 | 4,027 | 4,088 | -25 | -0.6% | 1,543,800 |
| 2021/10/04 | 4,051 | 4,135 | 4,037 | 4,113 | +119 | +3% | 1,342,100 |
| 2021/10/01 | 4,083 | 4,100 | 3,951 | 3,994 | -93 | -2.3% | 1,194,800 |
| 2021/09/30 | 4,042 | 4,121 | 4,000 | 4,087 | +44 | +1.1% | 1,631,000 |
| 2021/09/29 | 4,038 | 4,043 | 3,981 | 4,043 | -105 | -2.5% | 1,242,500 |
| 2021/09/28 | 4,100 | 4,156 | 4,061 | 4,148 | +66 | +1.6% | 1,403,100 |
| 2021/09/27 | 4,053 | 4,132 | 4,040 | 4,082 | +64 | +1.6% | 1,021,600 |
| 2021/09/24 | 4,000 | 4,028 | 3,940 | 4,018 | +73 | +1.9% | 1,323,600 |
| 2021/09/22 | 3,880 | 3,967 | 3,850 | 3,945 | +57 | +1.5% | 1,036,300 |
| 2021/09/21 | 3,872 | 3,911 | 3,836 | 3,888 | -51 | -1.3% | 966,400 |
| 2021/09/17 | 3,921 | 3,947 | 3,873 | 3,939 | +39 | +1% | 2,561,900 |
| 2021/09/16 | 4,000 | 4,001 | 3,883 | 3,900 | -64 | -1.6% | 1,430,700 |
| 2021/09/15 | 3,975 | 3,991 | 3,934 | 3,964 | -66 | -1.6% | 1,044,300 |
| 2021/09/14 | 4,026 | 4,052 | 3,997 | 4,030 | +44 | +1.1% | 1,062,900 |
| 2021/09/13 | 3,985 | 3,988 | 3,931 | 3,986 | -28 | -0.7% | 1,084,000 |
| 2021/09/10 | 4,045 | 4,050 | 3,972 | 4,014 | +39 | +1% | 1,833,000 |
| 2021/09/09 | 3,947 | 3,975 | 3,931 | 3,975 | +17 | +0.4% | 1,353,200 |
| 2021/09/08 | 3,887 | 3,962 | 3,860 | 3,958 | +83 | +2.1% | 1,555,400 |
| 2021/09/07 | 3,913 | 3,931 | 3,867 | 3,875 | +7 | +0.2% | 976,800 |
| 2021/09/06 | 3,845 | 3,876 | 3,817 | 3,868 | +119 | +3.2% | 1,474,700 |
| 2021/09/03 | 3,650 | 3,760 | 3,630 | 3,749 | +119 | +3.3% | 1,318,100 |
| 2021/09/02 | 3,612 | 3,639 | 3,581 | 3,630 | +9 | +0.2% | 897,500 |
| 2021/09/01 | 3,562 | 3,638 | 3,562 | 3,621 | +69 | +1.9% | 932,700 |
| 2021/08/31 | 3,550 | 3,568 | 3,489 | 3,552 | -29 | -0.8% | 977,700 |
| 2021/08/30 | 3,560 | 3,585 | 3,548 | 3,581 | +71 | +2% | 747,700 |
| 2021/08/27 | 3,510 | 3,525 | 3,494 | 3,510 | -5 | -0.1% | 645,200 |
| 2021/08/26 | 3,540 | 3,563 | 3,499 | 3,515 | -6 | -0.2% | 596,100 |
| 2021/08/25 | 3,504 | 3,571 | 3,500 | 3,521 | +39 | +1.1% | 777,900 |
| 2021/08/24 | 3,449 | 3,487 | 3,441 | 3,482 | +71 | +2.1% | 907,500 |
| 2021/08/23 | 3,391 | 3,439 | 3,391 | 3,411 | +19 | +0.6% | 791,400 |
| 2021/08/20 | 3,390 | 3,405 | 3,368 | 3,392 | +2 | +0.1% | 819,200 |
| 2021/08/19 | 3,428 | 3,438 | 3,382 | 3,390 | -56 | -1.6% | 741,800 |
| 2021/08/18 | 3,437 | 3,480 | 3,422 | 3,446 | -16 | -0.5% | 637,400 |
| 2021/08/17 | 3,520 | 3,525 | 3,453 | 3,462 | -48 | -1.4% | 617,300 |
| 2021/08/16 | 3,561 | 3,588 | 3,486 | 3,510 | -108 | -3% | 798,800 |
| 2021/08/13 | 3,652 | 3,678 | 3,600 | 3,618 | -84 | -2.3% | 1,096,100 |
| 2021/08/12 | 3,728 | 3,761 | 3,701 | 3,702 | +14 | +0.4% | 883,900 |
| 2021/08/11 | 3,639 | 3,715 | 3,633 | 3,688 | +107 | +3% | 850,400 |
| 2021/08/10 | 3,595 | 3,639 | 3,564 | 3,581 | -12 | -0.3% | 821,100 |
| 2021/08/06 | 3,544 | 3,596 | 3,527 | 3,593 | +53 | +1.5% | 656,600 |
| 2021/08/05 | 3,508 | 3,565 | 3,495 | 3,540 | +3 | +0.1% | 444,400 |
| 2021/08/04 | 3,555 | 3,571 | 3,528 | 3,537 | -23 | -0.6% | 435,700 |
| 2021/08/03 | 3,572 | 3,607 | 3,541 | 3,560 | -26 | -0.7% | 493,500 |
| 2021/08/02 | 3,561 | 3,603 | 3,537 | 3,586 | +34 | +1% | 995,200 |
| 2021/07/30 | 3,575 | 3,589 | 3,548 | 3,552 | -47 | -1.3% | 701,000 |
| 2021/07/29 | 3,587 | 3,628 | 3,579 | 3,599 | -14 | -0.4% | 793,700 |
| 2021/07/28 | 3,636 | 3,682 | 3,577 | 3,613 | -59 | -1.6% | 1,239,200 |
| 2021/07/27 | 3,670 | 3,695 | 3,651 | 3,672 | +30 | +0.8% | 1,134,800 |
| 2021/07/26 | 3,712 | 3,739 | 3,635 | 3,642 | ±0 | ±0% | 1,375,500 |
951～
1000
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 | 627,800円 | +1.6% | +4.4% | 1.35% | 14.25倍 | 1.35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 | 160,200円 | +2.8% | -1.8% | 2.06% | 17.09倍 | 1.41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 | 317,100円 | +17.1% | +2.7% | 1.45% | 20.00倍 | 1.53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 | 157,900円 | +9.9% | +6.3% | 3.61% | 11.10倍 | 1.41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 | 1,612,000円 | +6.9% | -1.9% | 4.25% | 11.88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
