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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 3,807 | 3,851 | 3,769 | 3,841 | -9 | -0.2% | 2,174,000 |
| 2018/08/31 | 3,811 | 3,861 | 3,800 | 3,850 | +30 | +0.8% | 1,292,000 |
| 2018/08/30 | 3,859 | 3,859 | 3,810 | 3,820 | -9 | -0.2% | 1,493,000 |
| 2018/08/29 | 3,810 | 3,837 | 3,791 | 3,829 | +4 | +0.1% | 1,382,000 |
| 2018/08/28 | 3,828 | 3,844 | 3,813 | 3,825 | +20 | +0.5% | 1,380,000 |
| 2018/08/27 | 3,769 | 3,811 | 3,769 | 3,805 | +40 | +1.1% | 919,000 |
| 2018/08/24 | 3,771 | 3,771 | 3,750 | 3,765 | +24 | +0.6% | 867,000 |
| 2018/08/23 | 3,717 | 3,752 | 3,708 | 3,741 | +51 | +1.4% | 1,349,000 |
| 2018/08/22 | 3,718 | 3,727 | 3,683 | 3,690 | -40 | -1.1% | 1,591,000 |
| 2018/08/21 | 3,737 | 3,760 | 3,725 | 3,730 | -7 | -0.2% | 1,618,000 |
| 2018/08/20 | 3,699 | 3,748 | 3,684 | 3,737 | +37 | +1% | 1,469,000 |
| 2018/08/17 | 3,720 | 3,759 | 3,691 | 3,700 | -30 | -0.8% | 1,850,000 |
| 2018/08/16 | 3,698 | 3,740 | 3,658 | 3,730 | -17 | -0.5% | 2,155,000 |
| 2018/08/15 | 3,822 | 3,826 | 3,731 | 3,747 | -55 | -1.4% | 1,323,000 |
| 2018/08/14 | 3,712 | 3,805 | 3,712 | 3,802 | +103 | +2.8% | 1,836,000 |
| 2018/08/13 | 3,698 | 3,753 | 3,671 | 3,699 | -39 | -1% | 1,908,000 |
| 2018/08/10 | 3,877 | 3,899 | 3,716 | 3,738 | -159 | -4.1% | 3,473,000 |
| 2018/08/09 | 3,900 | 3,910 | 3,879 | 3,897 | -28 | -0.7% | 843,000 |
| 2018/08/08 | 3,944 | 3,995 | 3,925 | 3,925 | -31 | -0.8% | 871,000 |
| 2018/08/07 | 3,912 | 3,970 | 3,890 | 3,956 | +36 | +0.9% | 866,000 |
| 2018/08/06 | 3,922 | 3,958 | 3,907 | 3,920 | -3 | -0.1% | 903,000 |
| 2018/08/03 | 3,952 | 3,969 | 3,879 | 3,923 | -55 | -1.4% | 1,801,000 |
| 2018/08/02 | 4,013 | 4,038 | 3,968 | 3,978 | -38 | -0.9% | 1,343,000 |
| 2018/08/01 | 4,075 | 4,097 | 4,010 | 4,016 | -72 | -1.8% | 1,550,000 |
| 2018/07/31 | 4,095 | 4,108 | 4,054 | 4,088 | -43 | -1% | 1,494,000 |
| 2018/07/30 | 4,120 | 4,138 | 4,115 | 4,131 | -18 | -0.4% | 765,000 |
| 2018/07/27 | 4,150 | 4,158 | 4,125 | 4,149 | +11 | +0.3% | 771,000 |
| 2018/07/26 | 4,130 | 4,143 | 4,108 | 4,138 | +33 | +0.8% | 1,092,000 |
| 2018/07/25 | 4,112 | 4,149 | 4,096 | 4,105 | -7 | -0.2% | 611,000 |
| 2018/07/24 | 4,095 | 4,130 | 4,084 | 4,112 | +62 | +1.5% | 1,046,000 |
| 2018/07/23 | 4,062 | 4,064 | 4,019 | 4,050 | -41 | -1% | 1,353,000 |
| 2018/07/20 | 4,148 | 4,168 | 4,074 | 4,091 | -43 | -1% | 1,345,000 |
| 2018/07/19 | 4,143 | 4,157 | 4,129 | 4,134 | -14 | -0.3% | 1,636,000 |
| 2018/07/18 | 4,170 | 4,174 | 4,147 | 4,148 | +48 | +1.2% | 1,537,000 |
| 2018/07/17 | 4,089 | 4,118 | 4,085 | 4,100 | +10 | +0.2% | 1,141,000 |
| 2018/07/13 | 4,100 | 4,113 | 4,072 | 4,090 | +19 | +0.5% | 1,127,000 |
| 2018/07/12 | 4,060 | 4,109 | 4,052 | 4,071 | +37 | +0.9% | 1,316,000 |
| 2018/07/11 | 4,020 | 4,054 | 3,992 | 4,034 | -37 | -0.9% | 1,021,000 |
| 2018/07/10 | 4,115 | 4,148 | 4,069 | 4,071 | -24 | -0.6% | 1,287,000 |
| 2018/07/09 | 4,069 | 4,115 | 4,069 | 4,095 | +33 | +0.8% | 897,000 |
| 2018/07/06 | 4,081 | 4,110 | 4,055 | 4,062 | -4 | -0.1% | 1,003,000 |
| 2018/07/05 | 4,099 | 4,105 | 4,042 | 4,066 | +4 | +0.1% | 1,215,000 |
| 2018/07/04 | 3,994 | 4,079 | 3,992 | 4,062 | +35 | +0.9% | 959,000 |
| 2018/07/03 | 4,019 | 4,047 | 3,983 | 4,027 | -15 | -0.4% | 1,530,000 |
| 2018/07/02 | 4,081 | 4,124 | 4,031 | 4,042 | -47 | -1.1% | 1,114,000 |
| 2018/06/29 | 4,154 | 4,156 | 4,077 | 4,089 | -77 | -1.8% | 1,855,000 |
| 2018/06/28 | 4,152 | 4,176 | 4,120 | 4,166 | -26 | -0.6% | 1,162,000 |
| 2018/06/27 | 4,219 | 4,223 | 4,142 | 4,192 | -8 | -0.2% | 810,000 |
| 2018/06/26 | 4,111 | 4,205 | 4,095 | 4,200 | +46 | +1.1% | 864,000 |
| 2018/06/25 | 4,209 | 4,209 | 4,146 | 4,154 | -38 | -0.9% | 832,000 |
1701～
1750
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 | 615,700円 | +1.6% | +4.4% | 1.38% | 13.97倍 | 1.32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 | 159,000円 | +2.8% | -1.8% | 2.08% | 16.95倍 | 1.40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 | 315,100円 | +17.1% | +2.7% | 1.46% | 19.88倍 | 1.51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 | 158,100円 | +9.9% | +6.3% | 3.61% | 11.12倍 | 1.41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 | 1,594,500円 | +6.9% | -1.9% | 4.30% | 11.75倍 | 2.25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
