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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 4,884 | 4,920 | 4,806 | 4,889 | -26 | -0.5% | 1,466,800 |
| 2025/01/06 | 4,922 | 5,013 | 4,879 | 4,915 | -25 | -0.5% | 1,164,900 |
| 2024/12/30 | 4,992 | 4,993 | 4,924 | 4,940 | -21 | -0.4% | 1,263,400 |
| 2024/12/27 | 4,920 | 4,973 | 4,892 | 4,961 | +78 | +1.6% | 1,147,400 |
| 2024/12/26 | 4,804 | 4,885 | 4,800 | 4,883 | +50 | +1% | 1,055,000 |
| 2024/12/25 | 4,798 | 4,833 | 4,745 | 4,833 | +33 | +0.7% | 1,059,300 |
| 2024/12/24 | 4,784 | 4,840 | 4,759 | 4,800 | -31 | -0.6% | 742,500 |
| 2024/12/23 | 4,843 | 4,867 | 4,790 | 4,831 | +50 | +1% | 1,483,600 |
| 2024/12/20 | 4,630 | 4,815 | 4,555 | 4,781 | +249 | +5.5% | 2,677,600 |
| 2024/12/19 | 4,553 | 4,603 | 4,510 | 4,532 | -161 | -3.4% | 1,748,400 |
| 2024/12/18 | 4,657 | 4,719 | 4,634 | 4,693 | +9 | +0.2% | 1,465,700 |
| 2024/12/17 | 4,780 | 4,935 | 4,672 | 4,684 | +39 | +0.8% | 2,434,200 |
| 2024/12/16 | 4,653 | 4,673 | 4,621 | 4,645 | +7 | +0.2% | 566,600 |
| 2024/12/13 | 4,637 | 4,684 | 4,577 | 4,638 | +2 | ±0% | 1,124,900 |
| 2024/12/12 | 4,625 | 4,668 | 4,615 | 4,636 | +15 | +0.3% | 924,700 |
| 2024/12/11 | 4,638 | 4,645 | 4,593 | 4,621 | +5 | +0.1% | 861,200 |
| 2024/12/10 | 4,700 | 4,705 | 4,616 | 4,616 | -27 | -0.6% | 760,700 |
| 2024/12/09 | 4,689 | 4,700 | 4,617 | 4,643 | -43 | -0.9% | 843,700 |
| 2024/12/06 | 4,710 | 4,749 | 4,679 | 4,686 | -41 | -0.9% | 659,700 |
| 2024/12/05 | 4,749 | 4,827 | 4,721 | 4,727 | -1 | ±0% | 1,037,500 |
| 2024/12/04 | 4,753 | 4,756 | 4,683 | 4,728 | -30 | -0.6% | 805,300 |
| 2024/12/03 | 4,666 | 4,782 | 4,657 | 4,758 | +84 | +1.8% | 1,028,100 |
| 2024/12/02 | 4,632 | 4,680 | 4,572 | 4,674 | +36 | +0.8% | 1,019,500 |
| 2024/11/29 | 4,569 | 4,655 | 4,562 | 4,638 | +65 | +1.4% | 1,226,900 |
| 2024/11/28 | 4,606 | 4,612 | 4,526 | 4,573 | +17 | +0.4% | 1,081,800 |
| 2024/11/27 | 4,474 | 4,584 | 4,447 | 4,556 | +72 | +1.6% | 1,386,600 |
| 2024/11/26 | 4,494 | 4,555 | 4,458 | 4,484 | +5 | +0.1% | 1,314,800 |
| 2024/11/25 | 4,609 | 4,635 | 4,479 | 4,479 | -88 | -1.9% | 3,612,000 |
| 2024/11/22 | 4,530 | 4,595 | 4,508 | 4,567 | +45 | +1% | 993,900 |
| 2024/11/21 | 4,616 | 4,649 | 4,522 | 4,522 | -161 | -3.4% | 1,977,900 |
| 2024/11/20 | 4,627 | 4,731 | 4,617 | 4,683 | +55 | +1.2% | 1,248,600 |
| 2024/11/19 | 4,604 | 4,648 | 4,584 | 4,628 | +72 | +1.6% | 1,068,700 |
| 2024/11/18 | 4,560 | 4,630 | 4,535 | 4,556 | -18 | -0.4% | 943,400 |
| 2024/11/15 | 4,676 | 4,734 | 4,574 | 4,574 | -86 | -1.8% | 1,121,300 |
| 2024/11/14 | 4,679 | 4,726 | 4,660 | 4,660 | +12 | +0.3% | 1,077,600 |
| 2024/11/13 | 4,827 | 4,855 | 4,626 | 4,648 | -249 | -5.1% | 1,744,700 |
| 2024/11/12 | 4,895 | 4,961 | 4,864 | 4,897 | +32 | +0.7% | 1,214,300 |
| 2024/11/11 | 4,780 | 4,893 | 4,770 | 4,865 | +15 | +0.3% | 1,310,800 |
| 2024/11/08 | 4,930 | 4,953 | 4,801 | 4,850 | +12 | +0.2% | 1,452,000 |
| 2024/11/07 | 4,832 | 4,858 | 4,764 | 4,838 | +30 | +0.6% | 1,578,000 |
| 2024/11/06 | 4,757 | 4,876 | 4,748 | 4,808 | +119 | +2.5% | 2,205,000 |
| 2024/11/05 | 4,620 | 4,705 | 4,600 | 4,689 | +85 | +1.8% | 1,225,700 |
| 2024/11/01 | 4,541 | 4,622 | 4,528 | 4,604 | +4 | +0.1% | 1,053,200 |
| 2024/10/31 | 4,586 | 4,627 | 4,541 | 4,600 | -22 | -0.5% | 1,289,300 |
| 2024/10/30 | 4,599 | 4,663 | 4,585 | 4,622 | +34 | +0.7% | 4,266,800 |
| 2024/10/29 | 4,588 | 4,643 | 4,575 | 4,588 | -14 | -0.3% | 778,800 |
| 2024/10/28 | 4,577 | 4,658 | 4,571 | 4,602 | +30 | +0.7% | 897,800 |
| 2024/10/25 | 4,616 | 4,623 | 4,533 | 4,572 | -68 | -1.5% | 941,700 |
| 2024/10/24 | 4,580 | 4,657 | 4,536 | 4,640 | +8 | +0.2% | 1,055,800 |
| 2024/10/23 | 4,598 | 4,670 | 4,597 | 4,632 | +23 | +0.5% | 971,400 |
151～
200
件表示中 / 3764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 | 616,000円 | +1.6% | +4.4% | 1.38% | 13.98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 | 158,500円 | +2.8% | -1.8% | 2.08% | 16.90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 | 315,600円 | +17.1% | +2.7% | 1.46% | 19.91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 | 156,100円 | +9.9% | +6.3% | 3.65% | 10.98倍 | 1.40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 | 1,601,500円 | +6.9% | -1.9% | 4.28% | 11.80倍 | 2.27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
