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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,950 | 3,950 | 3,889 | 3,900 | -50 | -1.3% | 869,000 |
| 2023/09/25 | 3,979 | 3,987 | 3,949 | 3,950 | +7 | +0.2% | 1,251,000 |
| 2023/09/22 | 3,901 | 4,013 | 3,887 | 3,943 | -28 | -0.7% | 1,527,400 |
| 2023/09/21 | 4,013 | 4,063 | 3,960 | 3,971 | -71 | -1.8% | 1,267,800 |
| 2023/09/20 | 4,126 | 4,133 | 4,039 | 4,042 | -43 | -1.1% | 1,557,600 |
| 2023/09/19 | 4,033 | 4,111 | 3,990 | 4,085 | +36 | +0.9% | 1,637,000 |
| 2023/09/15 | 4,042 | 4,121 | 4,033 | 4,049 | +47 | +1.2% | 2,559,400 |
| 2023/09/14 | 3,985 | 4,039 | 3,972 | 4,002 | +36 | +0.9% | 1,473,700 |
| 2023/09/13 | 4,032 | 4,054 | 3,942 | 3,966 | -67 | -1.7% | 1,368,600 |
| 2023/09/12 | 4,003 | 4,047 | 3,927 | 4,033 | +68 | +1.7% | 1,274,000 |
| 2023/09/11 | 4,097 | 4,104 | 3,894 | 3,965 | -144 | -3.5% | 2,566,100 |
| 2023/09/08 | 4,155 | 4,190 | 4,084 | 4,109 | -27 | -0.7% | 2,058,600 |
| 2023/09/07 | 4,086 | 4,185 | 4,084 | 4,136 | +61 | +1.5% | 1,515,600 |
| 2023/09/06 | 4,089 | 4,095 | 4,052 | 4,075 | +2 | ±0% | 1,616,400 |
| 2023/09/05 | 3,980 | 4,089 | 3,977 | 4,073 | +122 | +3.1% | 1,970,800 |
| 2023/09/04 | 3,816 | 3,951 | 3,809 | 3,951 | +154 | +4.1% | 1,895,100 |
| 2023/09/01 | 3,729 | 3,805 | 3,713 | 3,797 | +68 | +1.8% | 1,535,700 |
| 2023/08/31 | 3,708 | 3,746 | 3,702 | 3,729 | +42 | +1.1% | 1,817,800 |
| 2023/08/30 | 3,698 | 3,717 | 3,671 | 3,687 | -1 | ±0% | 998,900 |
| 2023/08/29 | 3,675 | 3,688 | 3,644 | 3,688 | +26 | +0.7% | 931,500 |
| 2023/08/28 | 3,602 | 3,671 | 3,584 | 3,662 | +96 | +2.7% | 1,224,000 |
| 2023/08/25 | 3,535 | 3,586 | 3,522 | 3,566 | +7 | +0.2% | 916,900 |
| 2023/08/24 | 3,561 | 3,577 | 3,540 | 3,559 | -17 | -0.5% | 950,200 |
| 2023/08/23 | 3,553 | 3,598 | 3,535 | 3,576 | +10 | +0.3% | 884,200 |
| 2023/08/22 | 3,560 | 3,576 | 3,510 | 3,566 | -4 | -0.1% | 915,600 |
| 2023/08/21 | 3,520 | 3,592 | 3,511 | 3,570 | +79 | +2.3% | 1,269,300 |
| 2023/08/18 | 3,500 | 3,519 | 3,471 | 3,491 | -52 | -1.5% | 1,316,800 |
| 2023/08/17 | 3,595 | 3,608 | 3,518 | 3,543 | -46 | -1.3% | 1,877,300 |
| 2023/08/16 | 3,626 | 3,642 | 3,589 | 3,589 | -75 | -2% | 1,149,500 |
| 2023/08/15 | 3,691 | 3,718 | 3,659 | 3,664 | -28 | -0.8% | 1,412,600 |
| 2023/08/14 | 3,796 | 3,799 | 3,687 | 3,692 | -109 | -2.9% | 1,475,600 |
| 2023/08/10 | 3,728 | 3,817 | 3,705 | 3,801 | +89 | +2.4% | 1,539,500 |
| 2023/08/09 | 3,732 | 3,739 | 3,675 | 3,712 | -21 | -0.6% | 794,200 |
| 2023/08/08 | 3,703 | 3,741 | 3,685 | 3,733 | +63 | +1.7% | 1,411,900 |
| 2023/08/07 | 3,620 | 3,695 | 3,615 | 3,670 | +44 | +1.2% | 1,192,200 |
| 2023/08/04 | 3,657 | 3,657 | 3,603 | 3,626 | -37 | -1% | 1,006,800 |
| 2023/08/03 | 3,691 | 3,731 | 3,663 | 3,663 | -44 | -1.2% | 1,361,000 |
| 2023/08/02 | 3,781 | 3,798 | 3,697 | 3,707 | -120 | -3.1% | 995,100 |
| 2023/08/01 | 3,821 | 3,839 | 3,790 | 3,827 | +21 | +0.6% | 1,098,400 |
| 2023/07/31 | 3,782 | 3,825 | 3,774 | 3,806 | +82 | +2.2% | 1,892,200 |
| 2023/07/28 | 3,642 | 3,761 | 3,607 | 3,724 | -55 | -1.5% | 2,743,900 |
| 2023/07/27 | 3,727 | 3,789 | 3,723 | 3,779 | +78 | +2.1% | 1,262,600 |
| 2023/07/26 | 3,672 | 3,710 | 3,648 | 3,701 | -12 | -0.3% | 1,494,400 |
| 2023/07/25 | 3,701 | 3,719 | 3,685 | 3,713 | +18 | +0.5% | 1,154,700 |
| 2023/07/24 | 3,700 | 3,739 | 3,692 | 3,695 | +48 | +1.3% | 1,698,200 |
| 2023/07/21 | 3,649 | 3,667 | 3,588 | 3,647 | -16 | -0.4% | 1,494,700 |
| 2023/07/20 | 3,627 | 3,678 | 3,627 | 3,663 | +41 | +1.1% | 1,521,200 |
| 2023/07/19 | 3,550 | 3,633 | 3,533 | 3,622 | +94 | +2.7% | 1,631,400 |
| 2023/07/18 | 3,510 | 3,560 | 3,500 | 3,528 | -11 | -0.3% | 1,160,200 |
| 2023/07/14 | 3,575 | 3,617 | 3,524 | 3,539 | -26 | -0.7% | 1,303,400 |
151～
200
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
