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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,270 | 4,280 | 4,161 | 4,242 | -96 | -2.2% | 2,211,900 |
| 2023/12/07 | 4,324 | 4,350 | 4,306 | 4,338 | -34 | -0.8% | 1,731,400 |
| 2023/12/06 | 4,281 | 4,374 | 4,237 | 4,372 | +142 | +3.4% | 1,308,400 |
| 2023/12/05 | 4,305 | 4,317 | 4,229 | 4,230 | -86 | -2% | 950,000 |
| 2023/12/04 | 4,263 | 4,354 | 4,251 | 4,316 | +53 | +1.2% | 1,486,900 |
| 2023/12/01 | 4,200 | 4,285 | 4,200 | 4,263 | +89 | +2.1% | 1,208,000 |
| 2023/11/30 | 4,157 | 4,196 | 4,117 | 4,174 | +24 | +0.6% | 2,262,700 |
| 2023/11/29 | 4,151 | 4,188 | 4,121 | 4,150 | -5 | -0.1% | 962,700 |
| 2023/11/28 | 4,194 | 4,216 | 4,129 | 4,155 | -13 | -0.3% | 830,800 |
| 2023/11/27 | 4,265 | 4,267 | 4,159 | 4,168 | -59 | -1.4% | 800,300 |
| 2023/11/24 | 4,200 | 4,247 | 4,190 | 4,227 | +67 | +1.6% | 1,032,500 |
| 2023/11/22 | 4,111 | 4,160 | 4,089 | 4,160 | +45 | +1.1% | 789,900 |
| 2023/11/21 | 4,174 | 4,174 | 4,108 | 4,115 | -51 | -1.2% | 1,480,200 |
| 2023/11/20 | 4,180 | 4,218 | 4,160 | 4,166 | +15 | +0.4% | 1,876,000 |
| 2023/11/17 | 4,311 | 4,318 | 4,138 | 4,151 | -149 | -3.5% | 2,430,800 |
| 2023/11/16 | 4,275 | 4,312 | 4,248 | 4,300 | +10 | +0.2% | 1,563,500 |
| 2023/11/15 | 4,265 | 4,320 | 4,203 | 4,290 | +78 | +1.9% | 2,134,900 |
| 2023/11/14 | 4,158 | 4,252 | 4,096 | 4,212 | +77 | +1.9% | 2,497,800 |
| 2023/11/13 | 4,110 | 4,174 | 4,068 | 4,135 | +111 | +2.8% | 2,387,700 |
| 2023/11/10 | 3,910 | 4,040 | 3,904 | 4,024 | +50 | +1.3% | 1,759,300 |
| 2023/11/09 | 3,891 | 3,990 | 3,849 | 3,974 | +143 | +3.7% | 1,466,400 |
| 2023/11/08 | 3,967 | 3,971 | 3,808 | 3,831 | -71 | -1.8% | 1,742,900 |
| 2023/11/07 | 4,006 | 4,006 | 3,891 | 3,902 | -103 | -2.6% | 1,186,200 |
| 2023/11/06 | 4,047 | 4,055 | 3,987 | 4,005 | +84 | +2.1% | 1,666,900 |
| 2023/11/02 | 3,931 | 3,972 | 3,903 | 3,921 | +42 | +1.1% | 1,663,900 |
| 2023/11/01 | 3,824 | 3,888 | 3,824 | 3,879 | +125 | +3.3% | 1,741,000 |
| 2023/10/31 | 3,719 | 3,788 | 3,662 | 3,754 | +43 | +1.2% | 1,742,300 |
| 2023/10/30 | 3,711 | 3,748 | 3,678 | 3,711 | -12 | -0.3% | 8,275,600 |
| 2023/10/27 | 3,636 | 3,731 | 3,606 | 3,723 | +86 | +2.4% | 1,432,300 |
| 2023/10/26 | 3,687 | 3,703 | 3,595 | 3,637 | -95 | -2.5% | 1,250,500 |
| 2023/10/25 | 3,721 | 3,772 | 3,710 | 3,732 | +38 | +1% | 833,300 |
| 2023/10/24 | 3,717 | 3,751 | 3,613 | 3,694 | -13 | -0.4% | 1,323,400 |
| 2023/10/23 | 3,742 | 3,762 | 3,704 | 3,707 | -19 | -0.5% | 1,029,500 |
| 2023/10/20 | 3,686 | 3,753 | 3,651 | 3,726 | +11 | +0.3% | 1,046,600 |
| 2023/10/19 | 3,685 | 3,753 | 3,682 | 3,715 | -25 | -0.7% | 843,300 |
| 2023/10/18 | 3,768 | 3,792 | 3,700 | 3,740 | -6 | -0.2% | 932,900 |
| 2023/10/17 | 3,765 | 3,794 | 3,721 | 3,746 | +51 | +1.4% | 1,187,800 |
| 2023/10/16 | 3,717 | 3,717 | 3,638 | 3,695 | -56 | -1.5% | 1,184,000 |
| 2023/10/13 | 3,764 | 3,792 | 3,722 | 3,751 | -79 | -2.1% | 1,403,400 |
| 2023/10/12 | 3,816 | 3,849 | 3,788 | 3,830 | +54 | +1.4% | 1,259,200 |
| 2023/10/11 | 3,849 | 3,883 | 3,755 | 3,776 | -34 | -0.9% | 1,606,300 |
| 2023/10/10 | 3,780 | 3,846 | 3,775 | 3,810 | +90 | +2.4% | 1,741,900 |
| 2023/10/06 | 3,683 | 3,775 | 3,680 | 3,720 | +38 | +1% | 1,435,700 |
| 2023/10/05 | 3,576 | 3,682 | 3,559 | 3,682 | +140 | +4% | 1,694,500 |
| 2023/10/04 | 3,713 | 3,731 | 3,528 | 3,542 | -241 | -6.4% | 2,035,400 |
| 2023/10/03 | 3,809 | 3,834 | 3,744 | 3,783 | -58 | -1.5% | 1,080,400 |
| 2023/10/02 | 3,902 | 3,953 | 3,832 | 3,841 | -45 | -1.2% | 1,069,700 |
| 2023/09/29 | 3,896 | 3,916 | 3,850 | 3,886 | -20 | -0.5% | 1,617,800 |
| 2023/09/28 | 3,920 | 3,936 | 3,841 | 3,906 | -52 | -1.3% | 1,777,200 |
| 2023/09/27 | 3,846 | 3,969 | 3,830 | 3,958 | +58 | +1.5% | 1,573,600 |
101～
150
件表示中 / 3452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 | 550,200円 | +3.3% | +4.7% | 1.27% | 13.72倍 | 1.27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 | 157,700円 | +1.4% | -0.1% | 1.73% | 20.08倍 | 1.45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 | 293,300円 | +6.6% | -14.6% | 1.36% | 22.37倍 | 1.64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 | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50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 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
