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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,200 | 4,209 | 4,169 | 4,195 | +11 | +0.3% | 966,000 |
| 2018/01/19 | 4,163 | 4,209 | 4,163 | 4,184 | +33 | +0.8% | 1,367,000 |
| 2018/01/18 | 4,226 | 4,235 | 4,129 | 4,151 | -42 | -1% | 2,292,000 |
| 2018/01/17 | 4,215 | 4,245 | 4,191 | 4,193 | -52 | -1.2% | 1,668,000 |
| 2018/01/16 | 4,270 | 4,298 | 4,235 | 4,245 | +32 | +0.8% | 2,012,000 |
| 2018/01/15 | 4,176 | 4,235 | 4,162 | 4,213 | +51 | +1.2% | 1,538,000 |
| 2018/01/12 | 4,194 | 4,203 | 4,140 | 4,162 | -39 | -0.9% | 2,190,000 |
| 2018/01/11 | 4,148 | 4,206 | 4,143 | 4,201 | +58 | +1.4% | 3,009,000 |
| 2018/01/10 | 4,025 | 4,146 | 4,025 | 4,143 | +108 | +2.7% | 2,297,000 |
| 2018/01/09 | 3,930 | 4,060 | 3,930 | 4,035 | +164 | +4.2% | 3,369,000 |
| 2018/01/05 | 3,860 | 3,884 | 3,831 | 3,871 | +51 | +1.3% | 2,113,000 |
| 2018/01/04 | 3,755 | 3,833 | 3,728 | 3,820 | +117 | +3.2% | 2,333,000 |
| 2017/12/29 | 3,710 | 3,736 | 3,701 | 3,703 | -20 | -0.5% | 910,000 |
| 2017/12/28 | 3,778 | 3,782 | 3,714 | 3,723 | -56 | -1.5% | 727,000 |
| 2017/12/27 | 3,800 | 3,803 | 3,776 | 3,779 | +2 | +0.1% | 960,000 |
| 2017/12/26 | 3,761 | 3,787 | 3,755 | 3,777 | +22 | +0.6% | 986,000 |
| 2017/12/25 | 3,768 | 3,804 | 3,750 | 3,755 | -2 | -0.1% | 1,202,000 |
| 2017/12/22 | 3,703 | 3,758 | 3,703 | 3,757 | +53 | +1.4% | 1,264,000 |
| 2017/12/21 | 3,710 | 3,719 | 3,670 | 3,704 | -24 | -0.6% | 1,249,000 |
| 2017/12/20 | 3,731 | 3,748 | 3,712 | 3,728 | -8 | -0.2% | 1,282,000 |
| 2017/12/19 | 3,743 | 3,750 | 3,720 | 3,736 | +12 | +0.3% | 1,038,000 |
| 2017/12/18 | 3,741 | 3,751 | 3,722 | 3,724 | +19 | +0.5% | 1,222,000 |
| 2017/12/15 | 3,730 | 3,748 | 3,686 | 3,705 | -34 | -0.9% | 1,620,000 |
| 2017/12/14 | 3,749 | 3,763 | 3,724 | 3,739 | -20 | -0.5% | 1,225,000 |
| 2017/12/13 | 3,795 | 3,798 | 3,740 | 3,759 | -17 | -0.5% | 1,120,000 |
| 2017/12/12 | 3,755 | 3,785 | 3,754 | 3,776 | +16 | +0.4% | 1,047,000 |
| 2017/12/11 | 3,761 | 3,774 | 3,728 | 3,760 | -16 | -0.4% | 1,352,000 |
| 2017/12/08 | 3,703 | 3,780 | 3,688 | 3,776 | +117 | +3.2% | 3,196,000 |
| 2017/12/07 | 3,658 | 3,695 | 3,637 | 3,659 | +28 | +0.8% | 1,580,000 |
| 2017/12/06 | 3,709 | 3,710 | 3,610 | 3,631 | -95 | -2.5% | 2,371,000 |
| 2017/12/05 | 3,660 | 3,744 | 3,656 | 3,726 | +39 | +1.1% | 1,204,000 |
| 2017/12/04 | 3,718 | 3,724 | 3,681 | 3,687 | -1 | ±0% | 1,178,000 |
| 2017/12/01 | 3,697 | 3,703 | 3,650 | 3,688 | -8 | -0.2% | 1,562,000 |
| 2017/11/30 | 3,669 | 3,700 | 3,637 | 3,696 | +25 | +0.7% | 2,369,000 |
| 2017/11/29 | 3,678 | 3,691 | 3,668 | 3,671 | +25 | +0.7% | 1,508,000 |
| 2017/11/28 | 3,613 | 3,660 | 3,599 | 3,646 | +22 | +0.6% | 1,490,000 |
| 2017/11/27 | 3,690 | 3,690 | 3,622 | 3,624 | -39 | -1.1% | 1,433,000 |
| 2017/11/24 | 3,662 | 3,680 | 3,620 | 3,663 | -5 | -0.1% | 1,444,000 |
| 2017/11/22 | 3,720 | 3,720 | 3,660 | 3,668 | -11 | -0.3% | 2,048,000 |
| 2017/11/21 | 3,741 | 3,744 | 3,679 | 3,679 | -22 | -0.6% | 1,870,000 |
| 2017/11/20 | 3,655 | 3,713 | 3,639 | 3,701 | +27 | +0.7% | 1,892,000 |
| 2017/11/17 | 3,794 | 3,803 | 3,659 | 3,674 | -103 | -2.7% | 4,713,000 |
| 2017/11/16 | 3,765 | 3,800 | 3,748 | 3,777 | +22 | +0.6% | 2,659,000 |
| 2017/11/15 | 3,777 | 3,787 | 3,704 | 3,755 | -60 | -1.6% | 3,916,000 |
| 2017/11/14 | 3,802 | 3,840 | 3,782 | 3,815 | -2 | -0.1% | 1,809,000 |
| 2017/11/13 | 3,875 | 3,888 | 3,814 | 3,817 | -85 | -2.2% | 1,547,000 |
| 2017/11/10 | 3,810 | 3,911 | 3,805 | 3,902 | +28 | +0.7% | 2,586,000 |
| 2017/11/09 | 3,882 | 4,017 | 3,830 | 3,874 | -2 | -0.1% | 4,282,000 |
| 2017/11/08 | 3,862 | 3,876 | 3,828 | 3,876 | -4 | -0.1% | 2,451,000 |
| 2017/11/07 | 3,799 | 3,897 | 3,795 | 3,880 | +70 | +1.8% | 1,939,000 |
1801～
1850
件表示中 / 3715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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 136,600円 | +2.8% | -1.8% | 2.42% | 14.56倍 | 1.20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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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
