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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,920 | 3,974 | 3,883 | 3,906 | -34 | -0.9% | 864,700 |
| 2021/03/30 | 4,005 | 4,007 | 3,907 | 3,940 | -75 | -1.9% | 931,200 |
| 2021/03/29 | 3,993 | 4,048 | 3,962 | 4,015 | +92 | +2.3% | 1,803,100 |
| 2021/03/26 | 3,889 | 3,956 | 3,886 | 3,923 | +104 | +2.7% | 1,188,100 |
| 2021/03/25 | 3,758 | 3,863 | 3,749 | 3,819 | +90 | +2.4% | 1,234,500 |
| 2021/03/24 | 3,835 | 3,880 | 3,729 | 3,729 | -167 | -4.3% | 1,551,000 |
| 2021/03/23 | 3,963 | 3,982 | 3,896 | 3,896 | -98 | -2.5% | 1,198,000 |
| 2021/03/22 | 4,006 | 4,027 | 3,948 | 3,994 | -78 | -1.9% | 1,197,500 |
| 2021/03/19 | 3,985 | 4,101 | 3,985 | 4,072 | +60 | +1.5% | 1,970,900 |
| 2021/03/18 | 4,050 | 4,101 | 4,005 | 4,012 | -29 | -0.7% | 1,135,700 |
| 2021/03/17 | 4,011 | 4,059 | 3,963 | 4,041 | +42 | +1.1% | 1,109,900 |
| 2021/03/16 | 3,866 | 4,000 | 3,861 | 3,999 | +107 | +2.7% | 1,146,500 |
| 2021/03/15 | 3,897 | 3,915 | 3,862 | 3,892 | +47 | +1.2% | 821,300 |
| 2021/03/12 | 3,850 | 3,868 | 3,763 | 3,845 | -40 | -1% | 1,860,300 |
| 2021/03/11 | 3,899 | 3,927 | 3,845 | 3,885 | -15 | -0.4% | 1,326,600 |
| 2021/03/10 | 3,866 | 3,914 | 3,840 | 3,900 | +8 | +0.2% | 1,212,100 |
| 2021/03/09 | 3,792 | 3,903 | 3,772 | 3,892 | +170 | +4.6% | 1,163,400 |
| 2021/03/08 | 3,750 | 3,805 | 3,702 | 3,722 | +42 | +1.1% | 1,525,500 |
| 2021/03/05 | 3,796 | 3,807 | 3,572 | 3,680 | -129 | -3.4% | 2,032,400 |
| 2021/03/04 | 3,817 | 3,852 | 3,757 | 3,809 | +3 | +0.1% | 929,400 |
| 2021/03/03 | 3,794 | 3,815 | 3,767 | 3,806 | +49 | +1.3% | 928,400 |
| 2021/03/02 | 3,788 | 3,789 | 3,715 | 3,757 | -13 | -0.3% | 938,000 |
| 2021/03/01 | 3,740 | 3,795 | 3,740 | 3,770 | +100 | +2.7% | 1,004,000 |
| 2021/02/26 | 3,831 | 3,834 | 3,662 | 3,670 | -184 | -4.8% | 1,788,400 |
| 2021/02/25 | 3,849 | 3,864 | 3,795 | 3,854 | +36 | +0.9% | 1,064,100 |
| 2021/02/24 | 3,744 | 3,852 | 3,718 | 3,818 | +143 | +3.9% | 1,351,100 |
| 2021/02/22 | 3,688 | 3,731 | 3,673 | 3,675 | +63 | +1.7% | 822,400 |
| 2021/02/19 | 3,608 | 3,647 | 3,572 | 3,612 | +29 | +0.8% | 1,120,900 |
| 2021/02/18 | 3,630 | 3,645 | 3,567 | 3,583 | -41 | -1.1% | 1,144,400 |
| 2021/02/17 | 3,717 | 3,748 | 3,624 | 3,624 | -84 | -2.3% | 1,166,900 |
| 2021/02/16 | 3,668 | 3,742 | 3,668 | 3,708 | +72 | +2% | 1,616,100 |
| 2021/02/15 | 3,700 | 3,700 | 3,574 | 3,636 | +8 | +0.2% | 1,251,400 |
| 2021/02/12 | 3,619 | 3,670 | 3,599 | 3,628 | +20 | +0.6% | 1,192,200 |
| 2021/02/10 | 3,520 | 3,610 | 3,490 | 3,608 | +86 | +2.4% | 960,300 |
| 2021/02/09 | 3,566 | 3,588 | 3,500 | 3,522 | -79 | -2.2% | 1,154,300 |
| 2021/02/08 | 3,485 | 3,625 | 3,472 | 3,601 | +144 | +4.2% | 1,407,600 |
| 2021/02/05 | 3,421 | 3,500 | 3,409 | 3,457 | +82 | +2.4% | 1,298,800 |
| 2021/02/04 | 3,404 | 3,459 | 3,358 | 3,375 | -27 | -0.8% | 1,436,000 |
| 2021/02/03 | 3,210 | 3,402 | 3,203 | 3,402 | +199 | +6.2% | 1,391,100 |
| 2021/02/02 | 3,153 | 3,203 | 3,146 | 3,203 | +59 | +1.9% | 773,300 |
| 2021/02/01 | 3,157 | 3,205 | 3,139 | 3,144 | -15 | -0.5% | 847,900 |
| 2021/01/29 | 3,149 | 3,179 | 3,114 | 3,159 | +40 | +1.3% | 1,400,300 |
| 2021/01/28 | 3,076 | 3,122 | 3,047 | 3,119 | -11 | -0.4% | 1,593,000 |
| 2021/01/27 | 3,092 | 3,137 | 3,080 | 3,130 | +52 | +1.7% | 904,800 |
| 2021/01/26 | 3,070 | 3,088 | 3,041 | 3,078 | -11 | -0.4% | 540,300 |
| 2021/01/25 | 3,052 | 3,092 | 3,040 | 3,089 | +43 | +1.4% | 663,800 |
| 2021/01/22 | 3,035 | 3,071 | 3,014 | 3,046 | -12 | -0.4% | 788,200 |
| 2021/01/21 | 3,100 | 3,125 | 3,050 | 3,058 | -7 | -0.2% | 884,900 |
| 2021/01/20 | 3,087 | 3,104 | 3,042 | 3,065 | -40 | -1.3% | 858,600 |
| 2021/01/19 | 3,072 | 3,116 | 3,065 | 3,105 | +46 | +1.5% | 764,600 |
1001～
1050
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
