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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 160,900円 | +2.8% | -1.8% | 2.05% | 17.16倍 | 1.42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 | 317,700円 | +17.1% | +2.7% | 1.45% | 20.04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 | 158,600円 | +9.9% | +6.3% | 3.59% | 11.15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 | 1,615,000円 | +6.9% | -1.9% | 4.24% | 11.90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
