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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,659 | 3,714 | 3,632 | 3,642 | +32 | +0.9% | 725,800 |
| 2021/07/20 | 3,619 | 3,653 | 3,577 | 3,610 | -91 | -2.5% | 1,056,100 |
| 2021/07/19 | 3,719 | 3,726 | 3,666 | 3,701 | -48 | -1.3% | 1,387,500 |
| 2021/07/16 | 3,769 | 3,793 | 3,726 | 3,749 | -29 | -0.8% | 1,146,000 |
| 2021/07/15 | 3,830 | 3,846 | 3,769 | 3,778 | -52 | -1.4% | 752,500 |
| 2021/07/14 | 3,830 | 3,854 | 3,819 | 3,830 | -59 | -1.5% | 762,100 |
| 2021/07/13 | 3,873 | 3,907 | 3,859 | 3,889 | +47 | +1.2% | 923,800 |
| 2021/07/12 | 3,892 | 3,900 | 3,825 | 3,842 | +66 | +1.7% | 1,521,400 |
| 2021/07/09 | 3,779 | 3,837 | 3,745 | 3,776 | -99 | -2.6% | 2,725,100 |
| 2021/07/08 | 3,892 | 3,923 | 3,873 | 3,875 | -37 | -0.9% | 1,197,800 |
| 2021/07/07 | 3,872 | 3,936 | 3,858 | 3,912 | -30 | -0.8% | 592,700 |
| 2021/07/06 | 3,969 | 3,969 | 3,929 | 3,942 | -3 | -0.1% | 374,900 |
| 2021/07/05 | 3,938 | 3,979 | 3,930 | 3,945 | -5 | -0.1% | 454,300 |
| 2021/07/02 | 3,951 | 4,004 | 3,932 | 3,950 | +27 | +0.7% | 660,700 |
| 2021/07/01 | 3,959 | 3,972 | 3,909 | 3,923 | -47 | -1.2% | 613,800 |
| 2021/06/30 | 4,010 | 4,044 | 3,968 | 3,970 | -28 | -0.7% | 681,900 |
| 2021/06/29 | 4,007 | 4,021 | 3,979 | 3,998 | -68 | -1.7% | 675,400 |
| 2021/06/28 | 4,070 | 4,097 | 4,042 | 4,066 | -12 | -0.3% | 546,100 |
| 2021/06/25 | 4,104 | 4,130 | 4,076 | 4,078 | +44 | +1.1% | 510,800 |
| 2021/06/24 | 4,017 | 4,051 | 3,997 | 4,034 | -37 | -0.9% | 588,400 |
| 2021/06/23 | 4,102 | 4,134 | 4,071 | 4,071 | -63 | -1.5% | 690,400 |
| 2021/06/22 | 4,050 | 4,143 | 4,046 | 4,134 | +208 | +5.3% | 1,036,900 |
| 2021/06/21 | 3,985 | 3,985 | 3,863 | 3,926 | -122 | -3% | 1,370,600 |
| 2021/06/18 | 4,149 | 4,164 | 4,027 | 4,048 | -101 | -2.4% | 3,163,200 |
| 2021/06/17 | 4,200 | 4,222 | 4,125 | 4,149 | +6 | +0.1% | 886,400 |
| 2021/06/16 | 4,161 | 4,222 | 4,142 | 4,143 | -32 | -0.8% | 1,137,700 |
| 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 |
1001～
1050
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 | 628,400円 | +1.6% | +4.4% | 1.35% | 14.26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 | 160,300円 | +2.8% | -1.8% | 2.06% | 17.10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 | 318,100円 | +17.1% | +2.7% | 1.45% | 20.06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 | 158,000円 | +9.9% | +6.3% | 3.61% | 11.10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 | 1,611,500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
