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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,226 | 3,242 | 3,188 | 3,200 | -42 | -1.3% | 1,952,000 |
| 2017/02/22 | 3,273 | 3,285 | 3,230 | 3,242 | -20 | -0.6% | 1,599,000 |
| 2017/02/21 | 3,228 | 3,264 | 3,228 | 3,262 | +16 | +0.5% | 1,055,000 |
| 2017/02/20 | 3,205 | 3,252 | 3,175 | 3,246 | +15 | +0.5% | 1,481,000 |
| 2017/02/17 | 3,249 | 3,250 | 3,221 | 3,231 | -55 | -1.7% | 1,744,000 |
| 2017/02/16 | 3,280 | 3,307 | 3,264 | 3,286 | +8 | +0.2% | 2,084,000 |
| 2017/02/15 | 3,271 | 3,287 | 3,261 | 3,278 | +54 | +1.7% | 1,784,000 |
| 2017/02/14 | 3,274 | 3,288 | 3,220 | 3,224 | -45 | -1.4% | 2,014,000 |
| 2017/02/13 | 3,306 | 3,308 | 3,252 | 3,269 | -2 | -0.1% | 2,462,000 |
| 2017/02/10 | 3,250 | 3,282 | 3,163 | 3,271 | +161 | +5.2% | 6,144,000 |
| 2017/02/09 | 3,072 | 3,121 | 3,062 | 3,110 | +37 | +1.2% | 3,081,000 |
| 2017/02/08 | 3,050 | 3,079 | 3,039 | 3,073 | +39 | +1.3% | 1,711,000 |
| 2017/02/07 | 3,005 | 3,053 | 2,992.5 | 3,034 | +6 | +0.2% | 1,589,000 |
| 2017/02/06 | 3,050 | 3,060 | 3,016 | 3,028 | +7 | +0.2% | 1,776,000 |
| 2017/02/03 | 3,028 | 3,061 | 2,993.5 | 3,021 | +8 | +0.3% | 2,117,000 |
| 2017/02/02 | 3,045 | 3,045 | 3,008 | 3,013 | -37 | -1.2% | 2,418,000 |
| 2017/02/01 | 3,062 | 3,066 | 3,022 | 3,050 | -14 | -0.5% | 2,067,000 |
| 2017/01/31 | 3,071 | 3,108 | 3,052 | 3,064 | -51 | -1.6% | 2,220,000 |
| 2017/01/30 | 3,146 | 3,155 | 3,107 | 3,115 | -49 | -1.5% | 2,295,000 |
| 2017/01/27 | 3,159 | 3,175 | 3,134 | 3,164 | +13 | +0.4% | 2,187,000 |
| 2017/01/26 | 3,111 | 3,156 | 3,096 | 3,151 | +69 | +2.2% | 2,681,000 |
| 2017/01/25 | 3,065 | 3,103 | 3,058 | 3,082 | +57 | +1.9% | 3,766,000 |
| 2017/01/24 | 3,065 | 3,074 | 3,022 | 3,025 | -32 | -1% | 2,110,000 |
| 2017/01/23 | 3,093 | 3,093 | 3,040 | 3,057 | -65 | -2.1% | 2,215,000 |
| 2017/01/20 | 3,115 | 3,131 | 3,086 | 3,122 | +1 | ±0% | 2,141,000 |
| 2017/01/19 | 3,140 | 3,145 | 3,103 | 3,121 | +9 | +0.3% | 2,380,000 |
| 2017/01/18 | 3,045 | 3,122 | 3,031 | 3,112 | +77 | +2.5% | 2,866,000 |
| 2017/01/17 | 3,077 | 3,087 | 3,034 | 3,035 | -65 | -2.1% | 2,050,000 |
| 2017/01/16 | 3,136 | 3,142 | 3,089 | 3,100 | -31 | -1% | 1,918,000 |
| 2017/01/13 | 3,100 | 3,138 | 3,078 | 3,131 | +33 | +1.1% | 2,009,000 |
| 2017/01/12 | 3,133 | 3,134 | 3,080 | 3,098 | -6 | -0.2% | 2,112,000 |
| 2017/01/11 | 3,147 | 3,163 | 3,088 | 3,104 | -81 | -2.5% | 3,583,000 |
| 2017/01/10 | 3,214 | 3,262 | 3,184 | 3,185 | -47 | -1.5% | 2,427,000 |
| 2017/01/06 | 3,171 | 3,235 | 3,170 | 3,232 | +16 | +0.5% | 1,574,000 |
| 2017/01/05 | 3,270 | 3,279 | 3,192 | 3,216 | -36 | -1.1% | 2,463,000 |
| 2017/01/04 | 3,150 | 3,258 | 3,146 | 3,252 | +146 | +4.7% | 2,675,000 |
| 2016/12/30 | 3,090 | 3,126 | 3,063 | 3,106 | -6 | -0.2% | 1,879,000 |
| 2016/12/29 | 3,138 | 3,143 | 3,077 | 3,112 | -40 | -1.3% | 2,528,000 |
| 2016/12/28 | 3,185 | 3,185 | 3,148 | 3,152 | -24 | -0.8% | 1,735,000 |
| 2016/12/27 | 3,203 | 3,214 | 3,167 | 3,176 | -35 | -1.1% | 2,059,000 |
| 2016/12/26 | 3,221 | 3,221 | 3,178 | 3,211 | -6 | -0.2% | 1,459,000 |
| 2016/12/22 | 3,212 | 3,228 | 3,180 | 3,217 | +17 | +0.5% | 2,715,000 |
| 2016/12/21 | 3,190 | 3,258 | 3,182 | 3,200 | +39 | +1.2% | 3,387,000 |
| 2016/12/20 | 3,155 | 3,172 | 3,142 | 3,161 | +11 | +0.3% | 3,172,000 |
| 2016/12/19 | 3,152 | 3,170 | 3,145 | 3,150 | +6 | +0.2% | 2,514,000 |
| 2016/12/16 | 3,213 | 3,214 | 3,133 | 3,144 | -16 | -0.5% | 3,577,000 |
| 2016/12/15 | 3,178 | 3,221 | 3,132 | 3,160 | +8 | +0.3% | 2,787,000 |
| 2016/12/14 | 3,239 | 3,242 | 3,141 | 3,152 | -86 | -2.7% | 2,855,000 |
| 2016/12/13 | 3,251 | 3,270 | 3,219 | 3,238 | -6 | -0.2% | 2,395,000 |
| 2016/12/12 | 3,245 | 3,303 | 3,225 | 3,244 | +34 | +1.1% | 3,228,000 |
2001～
2050
件表示中 / 3692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 | 546,800円 | +4.4% | +5.5% | 1.28% | 13.47倍 | 1.20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 | 145,600円 | +9.1% | +3.2% | 2.06% | 16.62倍 | 1.29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 | 257,800円 | +4.3% | +5.3% | 1.67% | 18.36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 | 150,600円 | +9.9% | +6.3% | 3.78% | 10.59倍 | 1.37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 | 1,547,000円 | +5.7% | +13.1% | 4.07% | 12.20倍 | 2.28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
