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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 3,850 | 3,857 | 3,800 | 3,810 | -29 | -0.8% | 1,435,000 |
| 2017/11/02 | 3,814 | 3,840 | 3,801 | 3,839 | +51 | +1.3% | 1,619,000 |
| 2017/11/01 | 3,780 | 3,793 | 3,755 | 3,788 | +23 | +0.6% | 1,870,000 |
| 2017/10/31 | 3,625 | 3,767 | 3,620 | 3,765 | +139 | +3.8% | 3,056,000 |
| 2017/10/30 | 3,655 | 3,657 | 3,603 | 3,626 | -7 | -0.2% | 2,456,000 |
| 2017/10/27 | 3,671 | 3,672 | 3,632 | 3,633 | -11 | -0.3% | 2,215,000 |
| 2017/10/26 | 3,636 | 3,656 | 3,626 | 3,644 | +21 | +0.6% | 1,116,000 |
| 2017/10/25 | 3,679 | 3,679 | 3,608 | 3,623 | -20 | -0.5% | 1,481,000 |
| 2017/10/24 | 3,627 | 3,649 | 3,616 | 3,643 | +11 | +0.3% | 1,392,000 |
| 2017/10/23 | 3,670 | 3,683 | 3,628 | 3,632 | -14 | -0.4% | 1,758,000 |
| 2017/10/20 | 3,672 | 3,679 | 3,641 | 3,646 | -59 | -1.6% | 1,703,000 |
| 2017/10/19 | 3,712 | 3,750 | 3,692 | 3,705 | +20 | +0.5% | 1,785,000 |
| 2017/10/18 | 3,650 | 3,701 | 3,641 | 3,685 | +22 | +0.6% | 2,035,000 |
| 2017/10/17 | 3,659 | 3,664 | 3,606 | 3,663 | +41 | +1.1% | 1,952,000 |
| 2017/10/16 | 3,616 | 3,657 | 3,604 | 3,622 | +6 | +0.2% | 1,287,000 |
| 2017/10/13 | 3,561 | 3,637 | 3,538 | 3,616 | +54 | +1.5% | 2,995,000 |
| 2017/10/12 | 3,573 | 3,576 | 3,555 | 3,562 | +2 | +0.1% | 1,216,000 |
| 2017/10/11 | 3,530 | 3,570 | 3,518 | 3,560 | +20 | +0.6% | 1,175,000 |
| 2017/10/10 | 3,528 | 3,542 | 3,500 | 3,540 | +26 | +0.7% | 1,653,000 |
| 2017/10/06 | 3,494 | 3,517 | 3,475 | 3,514 | +67 | +1.9% | 1,680,000 |
| 2017/10/05 | 3,474 | 3,479 | 3,439 | 3,447 | -5 | -0.1% | 1,280,000 |
| 2017/10/04 | 3,508 | 3,521 | 3,449 | 3,452 | -56 | -1.6% | 1,991,000 |
| 2017/10/03 | 3,447 | 3,513 | 3,431 | 3,508 | +119 | +3.5% | 2,827,000 |
| 2017/10/02 | 3,400 | 3,419 | 3,387 | 3,389 | -16 | -0.5% | 1,474,000 |
| 2017/09/29 | 3,444 | 3,448 | 3,397 | 3,405 | -47 | -1.4% | 3,990,000 |
| 2017/09/28 | 3,534 | 3,548 | 3,452 | 3,452 | -62 | -1.8% | 3,515,000 |
| 2017/09/27 | 3,533 | 3,553 | 3,506 | 3,514 | -54 | -1.5% | 2,050,000 |
| 2017/09/26 | 3,594 | 3,608 | 3,557 | 3,568 | -26 | -0.7% | 1,885,000 |
| 2017/09/25 | 3,566 | 3,595 | 3,559 | 3,594 | +50 | +1.4% | 2,127,000 |
| 2017/09/22 | 3,564 | 3,588 | 3,531 | 3,544 | -17 | -0.5% | 2,205,000 |
| 2017/09/21 | 3,538 | 3,596 | 3,538 | 3,561 | +47 | +1.3% | 3,508,000 |
| 2017/09/20 | 3,449 | 3,522 | 3,449 | 3,514 | +75 | +2.2% | 2,741,000 |
| 2017/09/19 | 3,390 | 3,461 | 3,375 | 3,439 | +67 | +2% | 2,536,000 |
| 2017/09/15 | 3,333 | 3,392 | 3,326 | 3,372 | +30 | +0.9% | 2,215,000 |
| 2017/09/14 | 3,339 | 3,353 | 3,321 | 3,342 | ±0 | ±0% | 1,133,000 |
| 2017/09/13 | 3,292 | 3,359 | 3,289 | 3,342 | +51 | +1.5% | 1,278,000 |
| 2017/09/12 | 3,262 | 3,304 | 3,253 | 3,291 | +71 | +2.2% | 1,396,000 |
| 2017/09/11 | 3,228 | 3,240 | 3,211 | 3,220 | +23 | +0.7% | 965,000 |
| 2017/09/08 | 3,184 | 3,230 | 3,172 | 3,197 | -30 | -0.9% | 2,949,000 |
| 2017/09/07 | 3,247 | 3,276 | 3,217 | 3,227 | -17 | -0.5% | 2,196,000 |
| 2017/09/06 | 3,269 | 3,269 | 3,230 | 3,244 | -22 | -0.7% | 1,813,000 |
| 2017/09/05 | 3,295 | 3,300 | 3,256 | 3,266 | -26 | -0.8% | 1,071,000 |
| 2017/09/04 | 3,305 | 3,322 | 3,274 | 3,292 | -39 | -1.2% | 1,304,000 |
| 2017/09/01 | 3,334 | 3,334 | 3,307 | 3,331 | +4 | +0.1% | 1,376,000 |
| 2017/08/31 | 3,309 | 3,341 | 3,303 | 3,327 | +28 | +0.8% | 1,534,000 |
1901～
1950
件表示中 / 3770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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95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 | 158,800円 | +2.8% | -1.8% | 2.08% | 16.93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 | 313,900円 | +17.1% | +2.7% | 1.47% | 19.80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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70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
