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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,083 | 4,190 | 4,080 | 4,175 | +134 | +3.3% | 1,373,200 |
| 2021/06/14 | 4,169 | 4,169 | 4,038 | 4,041 | +6 | +0.1% | 627,700 |
| 2021/06/11 | 4,090 | 4,094 | 4,025 | 4,035 | -55 | -1.3% | 1,733,000 |
| 2021/06/10 | 4,122 | 4,170 | 4,078 | 4,090 | -40 | -1% | 1,326,100 |
| 2021/06/09 | 3,949 | 4,168 | 3,936 | 4,130 | +290 | +7.6% | 2,062,800 |
| 2021/06/08 | 3,815 | 3,847 | 3,805 | 3,840 | +20 | +0.5% | 569,700 |
| 2021/06/07 | 3,830 | 3,851 | 3,788 | 3,820 | +9 | +0.2% | 581,500 |
| 2021/06/04 | 3,818 | 3,824 | 3,777 | 3,811 | -35 | -0.9% | 616,800 |
| 2021/06/03 | 3,837 | 3,871 | 3,800 | 3,846 | +22 | +0.6% | 550,600 |
| 2021/06/02 | 3,721 | 3,844 | 3,686 | 3,824 | +157 | +4.3% | 1,084,900 |
| 2021/06/01 | 3,645 | 3,678 | 3,622 | 3,667 | +28 | +0.8% | 622,000 |
| 2021/05/31 | 3,726 | 3,739 | 3,628 | 3,639 | -114 | -3% | 693,800 |
| 2021/05/28 | 3,670 | 3,784 | 3,670 | 3,753 | +128 | +3.5% | 949,000 |
| 2021/05/27 | 3,640 | 3,655 | 3,598 | 3,625 | -37 | -1% | 994,500 |
| 2021/05/26 | 3,606 | 3,679 | 3,598 | 3,662 | +10 | +0.3% | 632,200 |
| 2021/05/25 | 3,631 | 3,661 | 3,597 | 3,652 | +19 | +0.5% | 562,100 |
| 2021/05/24 | 3,648 | 3,691 | 3,629 | 3,633 | -10 | -0.3% | 532,400 |
| 2021/05/21 | 3,654 | 3,678 | 3,631 | 3,643 | -16 | -0.4% | 486,800 |
| 2021/05/20 | 3,624 | 3,679 | 3,623 | 3,659 | +32 | +0.9% | 639,500 |
| 2021/05/19 | 3,649 | 3,660 | 3,601 | 3,627 | -92 | -2.5% | 814,600 |
| 2021/05/18 | 3,650 | 3,738 | 3,627 | 3,719 | +116 | +3.2% | 1,122,800 |
| 2021/05/17 | 3,521 | 3,613 | 3,515 | 3,603 | +109 | +3.1% | 904,300 |
| 2021/05/14 | 3,553 | 3,566 | 3,455 | 3,494 | -129 | -3.6% | 1,855,200 |
| 2021/05/13 | 3,632 | 3,685 | 3,609 | 3,623 | -28 | -0.8% | 740,100 |
| 2021/05/12 | 3,752 | 3,786 | 3,592 | 3,651 | -163 | -4.3% | 1,414,600 |
| 2021/05/11 | 3,901 | 3,930 | 3,808 | 3,814 | -99 | -2.5% | 882,200 |
| 2021/05/10 | 3,809 | 3,921 | 3,806 | 3,913 | +125 | +3.3% | 1,294,500 |
| 2021/05/07 | 3,748 | 3,799 | 3,725 | 3,788 | +61 | +1.6% | 847,900 |
| 2021/05/06 | 3,730 | 3,794 | 3,711 | 3,727 | +88 | +2.4% | 1,179,500 |
| 2021/04/30 | 3,633 | 3,654 | 3,614 | 3,639 | ±0 | ±0% | 833,400 |
| 2021/04/28 | 3,640 | 3,650 | 3,602 | 3,639 | +35 | +1% | 779,600 |
| 2021/04/27 | 3,632 | 3,632 | 3,593 | 3,604 | -72 | -2% | 847,200 |
| 2021/04/26 | 3,637 | 3,679 | 3,596 | 3,676 | +35 | +1% | 761,300 |
| 2021/04/23 | 3,633 | 3,655 | 3,586 | 3,641 | +78 | +2.2% | 1,057,400 |
| 2021/04/22 | 3,556 | 3,591 | 3,503 | 3,563 | +29 | +0.8% | 1,017,000 |
| 2021/04/21 | 3,548 | 3,569 | 3,502 | 3,534 | -82 | -2.3% | 922,800 |
| 2021/04/20 | 3,669 | 3,672 | 3,607 | 3,616 | -118 | -3.2% | 1,105,200 |
| 2021/04/19 | 3,743 | 3,764 | 3,718 | 3,734 | -21 | -0.6% | 561,700 |
| 2021/04/16 | 3,752 | 3,760 | 3,709 | 3,755 | +11 | +0.3% | 619,700 |
| 2021/04/15 | 3,737 | 3,757 | 3,717 | 3,744 | +36 | +1% | 564,300 |
| 2021/04/14 | 3,755 | 3,755 | 3,680 | 3,708 | -79 | -2.1% | 1,025,700 |
| 2021/04/13 | 3,812 | 3,812 | 3,770 | 3,787 | -8 | -0.2% | 751,100 |
| 2021/04/12 | 3,801 | 3,840 | 3,785 | 3,795 | ±0 | ±0% | 597,800 |
| 2021/04/09 | 3,805 | 3,874 | 3,775 | 3,795 | +28 | +0.7% | 1,362,700 |
| 2021/04/08 | 3,865 | 3,868 | 3,752 | 3,767 | -89 | -2.3% | 1,099,400 |
| 2021/04/07 | 3,818 | 3,859 | 3,791 | 3,856 | +68 | +1.8% | 857,300 |
| 2021/04/06 | 3,839 | 3,856 | 3,751 | 3,788 | -26 | -0.7% | 902,700 |
| 2021/04/05 | 3,827 | 3,871 | 3,808 | 3,814 | -11 | -0.3% | 758,300 |
| 2021/04/02 | 3,887 | 3,896 | 3,808 | 3,825 | -48 | -1.2% | 769,900 |
| 2021/04/01 | 3,883 | 3,947 | 3,862 | 3,873 | -33 | -0.8% | 644,000 |
951～
1000
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
