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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 4,122 | 4,139 | 4,077 | 4,083 | -28 | -0.7% | 1,514,700 |
| 2020/02/17 | 4,166 | 4,175 | 4,084 | 4,111 | -102 | -2.4% | 2,163,400 |
| 2020/02/14 | 4,207 | 4,226 | 4,197 | 4,213 | -21 | -0.5% | 2,828,200 |
| 2020/02/13 | 4,193 | 4,236 | 4,193 | 4,234 | +12 | +0.3% | 1,523,000 |
| 2020/02/12 | 4,202 | 4,231 | 4,193 | 4,222 | +13 | +0.3% | 1,754,200 |
| 2020/02/10 | 4,180 | 4,213 | 4,179 | 4,209 | ±0 | ±0% | 1,249,800 |
| 2020/02/07 | 4,150 | 4,211 | 4,142 | 4,209 | +41 | +1% | 1,472,200 |
| 2020/02/06 | 4,169 | 4,185 | 4,144 | 4,168 | +64 | +1.6% | 1,644,100 |
| 2020/02/05 | 4,101 | 4,113 | 4,077 | 4,104 | +14 | +0.3% | 953,500 |
| 2020/02/04 | 4,065 | 4,112 | 4,058 | 4,090 | +39 | +1% | 1,647,200 |
| 2020/02/03 | 4,026 | 4,083 | 4,013 | 4,051 | +1 | ±0% | 1,618,900 |
| 2020/01/31 | 4,043 | 4,064 | 4,018 | 4,050 | +77 | +1.9% | 2,457,900 |
| 2020/01/30 | 3,954 | 3,980 | 3,943 | 3,973 | +14 | +0.4% | 1,652,400 |
| 2020/01/29 | 3,953 | 3,980 | 3,935 | 3,959 | +30 | +0.8% | 1,124,200 |
| 2020/01/28 | 3,936 | 3,958 | 3,909 | 3,929 | -34 | -0.9% | 1,317,100 |
| 2020/01/27 | 3,842 | 3,977 | 3,830 | 3,963 | +93 | +2.4% | 2,299,000 |
| 2020/01/24 | 3,826 | 3,871 | 3,813 | 3,870 | +58 | +1.5% | 1,189,500 |
| 2020/01/23 | 3,800 | 3,820 | 3,790 | 3,812 | -26 | -0.7% | 987,300 |
| 2020/01/22 | 3,836 | 3,867 | 3,830 | 3,838 | +16 | +0.4% | 725,500 |
| 2020/01/21 | 3,815 | 3,832 | 3,805 | 3,822 | -26 | -0.7% | 900,000 |
| 2020/01/20 | 3,820 | 3,869 | 3,819 | 3,848 | +27 | +0.7% | 559,200 |
| 2020/01/17 | 3,809 | 3,839 | 3,805 | 3,821 | +17 | +0.4% | 1,038,500 |
| 2020/01/16 | 3,814 | 3,823 | 3,787 | 3,804 | +14 | +0.4% | 588,600 |
| 2020/01/15 | 3,797 | 3,808 | 3,778 | 3,790 | -40 | -1% | 1,021,000 |
| 2020/01/14 | 3,855 | 3,858 | 3,819 | 3,830 | -4 | -0.1% | 1,101,500 |
| 2020/01/10 | 3,834 | 3,863 | 3,825 | 3,834 | +19 | +0.5% | 718,200 |
| 2020/01/09 | 3,802 | 3,825 | 3,790 | 3,815 | +29 | +0.8% | 989,700 |
| 2020/01/08 | 3,795 | 3,817 | 3,773 | 3,786 | -79 | -2% | 1,243,500 |
| 2020/01/07 | 3,798 | 3,867 | 3,793 | 3,865 | +84 | +2.2% | 1,492,200 |
| 2020/01/06 | 3,827 | 3,841 | 3,776 | 3,781 | -31 | -0.8% | 1,240,000 |
| 2019/12/30 | 3,852 | 3,857 | 3,802 | 3,812 | -37 | -1% | 1,310,200 |
| 2019/12/27 | 3,855 | 3,875 | 3,849 | 3,849 | +3 | +0.1% | 788,400 |
| 2019/12/26 | 3,823 | 3,847 | 3,823 | 3,846 | +13 | +0.3% | 414,700 |
| 2019/12/25 | 3,863 | 3,864 | 3,824 | 3,833 | -15 | -0.4% | 345,000 |
| 2019/12/24 | 3,847 | 3,860 | 3,828 | 3,848 | -10 | -0.3% | 500,300 |
| 2019/12/23 | 3,889 | 3,896 | 3,849 | 3,858 | -20 | -0.5% | 608,400 |
| 2019/12/20 | 3,902 | 3,906 | 3,870 | 3,878 | -4 | -0.1% | 775,100 |
| 2019/12/19 | 3,884 | 3,890 | 3,867 | 3,882 | +19 | +0.5% | 561,800 |
| 2019/12/18 | 3,892 | 3,895 | 3,851 | 3,863 | -51 | -1.3% | 961,800 |
| 2019/12/17 | 3,948 | 3,949 | 3,900 | 3,914 | -20 | -0.5% | 863,000 |
| 2019/12/16 | 3,924 | 3,956 | 3,920 | 3,934 | +10 | +0.3% | 893,100 |
| 2019/12/13 | 3,909 | 3,942 | 3,873 | 3,924 | +47 | +1.2% | 2,068,500 |
| 2019/12/12 | 3,890 | 3,910 | 3,869 | 3,877 | +3 | +0.1% | 813,100 |
| 2019/12/11 | 3,902 | 3,909 | 3,859 | 3,874 | -39 | -1% | 899,400 |
| 2019/12/10 | 3,893 | 3,924 | 3,892 | 3,913 | +20 | +0.5% | 967,500 |
| 2019/12/09 | 3,896 | 3,906 | 3,873 | 3,893 | -6 | -0.2% | 695,300 |
| 2019/12/06 | 3,919 | 3,926 | 3,895 | 3,899 | +5 | +0.1% | 619,000 |
| 2019/12/05 | 3,910 | 3,916 | 3,883 | 3,894 | +35 | +0.9% | 1,230,200 |
| 2019/12/04 | 3,819 | 3,867 | 3,811 | 3,859 | +48 | +1.3% | 1,773,100 |
| 2019/12/03 | 3,804 | 3,819 | 3,788 | 3,811 | -28 | -0.7% | 1,104,600 |
1351～
1400
件表示中 / 3769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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89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
