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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 5,303 | 5,319 | 5,243 | 5,243 | -60 | -1.1% | 1,119,600 |
| 2025/02/26 | 5,130 | 5,319 | 5,130 | 5,303 | +179 | +3.5% | 2,188,700 |
| 2025/02/25 | 5,018 | 5,125 | 5,011 | 5,124 | +58 | +1.1% | 1,370,500 |
| 2025/02/21 | 4,996 | 5,086 | 4,980 | 5,066 | +77 | +1.5% | 1,670,700 |
| 2025/02/20 | 5,022 | 5,023 | 4,941 | 4,989 | -34 | -0.7% | 1,318,200 |
| 2025/02/19 | 5,094 | 5,102 | 5,000 | 5,023 | -78 | -1.5% | 1,169,800 |
| 2025/02/18 | 5,150 | 5,172 | 5,093 | 5,101 | -94 | -1.8% | 983,600 |
| 2025/02/17 | 5,238 | 5,250 | 5,171 | 5,195 | -9 | -0.2% | 658,900 |
| 2025/02/14 | 5,270 | 5,327 | 5,187 | 5,204 | -82 | -1.6% | 863,000 |
| 2025/02/13 | 5,206 | 5,292 | 5,126 | 5,286 | +157 | +3.1% | 1,611,800 |
| 2025/02/12 | 5,187 | 5,220 | 5,121 | 5,129 | -71 | -1.4% | 1,104,800 |
| 2025/02/10 | 5,271 | 5,285 | 5,190 | 5,200 | -55 | -1% | 919,600 |
| 2025/02/07 | 5,289 | 5,366 | 5,227 | 5,255 | -149 | -2.8% | 1,721,100 |
| 2025/02/06 | 5,390 | 5,457 | 5,368 | 5,404 | +41 | +0.8% | 1,447,200 |
| 2025/02/05 | 5,438 | 5,445 | 5,337 | 5,363 | -53 | -1% | 1,030,700 |
| 2025/02/04 | 5,399 | 5,443 | 5,365 | 5,416 | +64 | +1.2% | 932,800 |
| 2025/02/03 | 5,297 | 5,380 | 5,275 | 5,352 | -40 | -0.7% | 990,000 |
| 2025/01/31 | 5,498 | 5,513 | 5,296 | 5,392 | -63 | -1.2% | 1,406,600 |
| 2025/01/30 | 5,435 | 5,456 | 5,376 | 5,455 | -24 | -0.4% | 1,940,900 |
| 2025/01/29 | 5,399 | 5,479 | 5,346 | 5,479 | +84 | +1.6% | 1,690,400 |
| 2025/01/28 | 5,169 | 5,416 | 5,167 | 5,395 | +263 | +5.1% | 3,009,000 |
| 2025/01/27 | 5,153 | 5,168 | 5,046 | 5,132 | +73 | +1.4% | 1,093,800 |
| 2025/01/24 | 5,098 | 5,206 | 5,059 | 5,059 | +17 | +0.3% | 2,767,000 |
| 2025/01/23 | 4,889 | 5,062 | 4,874 | 5,042 | +134 | +2.7% | 1,941,200 |
| 2025/01/22 | 4,899 | 4,937 | 4,879 | 4,908 | -2 | ±0% | 1,218,000 |
| 2025/01/21 | 4,926 | 4,940 | 4,879 | 4,910 | -3 | -0.1% | 862,600 |
| 2025/01/20 | 4,896 | 4,943 | 4,877 | 4,913 | +64 | +1.3% | 1,165,500 |
| 2025/01/17 | 4,846 | 4,869 | 4,755 | 4,849 | -6 | -0.1% | 1,347,800 |
| 2025/01/16 | 4,841 | 4,904 | 4,819 | 4,855 | +55 | +1.1% | 1,556,600 |
| 2025/01/15 | 4,819 | 4,860 | 4,757 | 4,800 | +51 | +1.1% | 1,053,300 |
| 2025/01/14 | 4,872 | 4,912 | 4,732 | 4,749 | -126 | -2.6% | 1,566,300 |
| 2025/01/10 | 4,876 | 4,950 | 4,859 | 4,875 | -1 | ±0% | 1,803,300 |
| 2025/01/09 | 4,777 | 4,893 | 4,772 | 4,876 | +76 | +1.6% | 1,675,900 |
| 2025/01/08 | 4,835 | 4,839 | 4,783 | 4,800 | -89 | -1.8% | 1,874,600 |
| 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 |
151～
200
件表示中 / 3798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 | 699,000円 | +1.6% | +4.4% | 1.22% | 15.87倍 | 1.51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 | 168,250円 | +2.8% | -1.8% | 1.96% | 17.94倍 | 1.49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 | 342,000円 | +17.1% | +2.7% | 1.35% | 21.39倍 | 1.63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 | 160,300円 | +9.9% | +6.3% | 3.56% | 11.27倍 | 1.44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 | 312,800円 | +6.9% | -1.9% | 4.38% | 11.54倍 | 2.21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
