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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 3,487 | 3,541 | 3,471 | 3,537 | +17 | +0.5% | 1,465,000 |
| 2017/06/16 | 3,518 | 3,549 | 3,508 | 3,520 | +27 | +0.8% | 2,536,000 |
| 2017/06/15 | 3,474 | 3,527 | 3,467 | 3,493 | +30 | +0.9% | 1,906,000 |
| 2017/06/14 | 3,491 | 3,498 | 3,462 | 3,463 | -23 | -0.7% | 1,520,000 |
| 2017/06/13 | 3,419 | 3,494 | 3,419 | 3,486 | +67 | +2% | 1,776,000 |
| 2017/06/12 | 3,437 | 3,478 | 3,405 | 3,419 | -32 | -0.9% | 2,209,000 |
| 2017/06/09 | 3,391 | 3,484 | 3,388 | 3,451 | +76 | +2.3% | 3,761,000 |
| 2017/06/08 | 3,461 | 3,461 | 3,372 | 3,375 | -69 | -2% | 3,179,000 |
| 2017/06/07 | 3,477 | 3,485 | 3,441 | 3,444 | -15 | -0.4% | 2,005,000 |
| 2017/06/06 | 3,442 | 3,476 | 3,437 | 3,459 | -9 | -0.3% | 2,100,000 |
| 2017/06/05 | 3,478 | 3,481 | 3,449 | 3,468 | -27 | -0.8% | 1,832,000 |
| 2017/06/02 | 3,458 | 3,504 | 3,442 | 3,495 | +48 | +1.4% | 2,904,000 |
| 2017/06/01 | 3,369 | 3,450 | 3,360 | 3,447 | +107 | +3.2% | 3,707,000 |
| 2017/05/31 | 3,298 | 3,340 | 3,292 | 3,340 | +15 | +0.5% | 2,908,000 |
| 2017/05/30 | 3,274 | 3,327 | 3,267 | 3,325 | +23 | +0.7% | 2,447,000 |
| 2017/05/29 | 3,265 | 3,306 | 3,238 | 3,302 | +34 | +1% | 2,450,000 |
| 2017/05/26 | 3,259 | 3,274 | 3,247 | 3,268 | +8 | +0.2% | 1,962,000 |
| 2017/05/25 | 3,228 | 3,278 | 3,223 | 3,260 | +33 | +1% | 2,455,000 |
| 2017/05/24 | 3,199 | 3,228 | 3,181 | 3,227 | +52 | +1.6% | 1,732,000 |
| 2017/05/23 | 3,160 | 3,187 | 3,153 | 3,175 | +14 | +0.4% | 1,630,000 |
| 2017/05/22 | 3,130 | 3,165 | 3,118 | 3,161 | +59 | +1.9% | 2,140,000 |
| 2017/05/19 | 3,088 | 3,112 | 3,072 | 3,102 | +6 | +0.2% | 2,009,000 |
| 2017/05/18 | 3,100 | 3,112 | 3,064 | 3,096 | -52 | -1.7% | 2,855,000 |
| 2017/05/17 | 3,170 | 3,174 | 3,123 | 3,148 | -49 | -1.5% | 2,392,000 |
| 2017/05/16 | 3,240 | 3,241 | 3,180 | 3,197 | -42 | -1.3% | 2,060,000 |
| 2017/05/15 | 3,250 | 3,284 | 3,226 | 3,239 | +89 | +2.8% | 4,615,000 |
| 2017/05/12 | 3,170 | 3,200 | 3,132 | 3,150 | -8 | -0.3% | 3,690,000 |
| 2017/05/11 | 3,172 | 3,173 | 3,124 | 3,158 | -7 | -0.2% | 1,872,000 |
| 2017/05/10 | 3,167 | 3,177 | 3,141 | 3,165 | -3 | -0.1% | 1,961,000 |
| 2017/05/09 | 3,165 | 3,174 | 3,145 | 3,168 | -3 | -0.1% | 2,077,000 |
| 2017/05/08 | 3,144 | 3,174 | 3,111 | 3,171 | +93 | +3% | 3,089,000 |
| 2017/05/02 | 3,038 | 3,083 | 3,029 | 3,078 | +63 | +2.1% | 2,417,000 |
| 2017/05/01 | 2,980 | 3,016 | 2,973.5 | 3,015 | +9 | +0.3% | 1,359,000 |
| 2017/04/28 | 3,029 | 3,033 | 2,998.5 | 3,006 | -32 | -1.1% | 1,327,000 |
| 2017/04/27 | 3,030 | 3,043 | 3,018 | 3,038 | -5 | -0.2% | 1,306,000 |
| 2017/04/26 | 3,050 | 3,050 | 3,020 | 3,043 | +27 | +0.9% | 1,614,000 |
| 2017/04/25 | 2,968.5 | 3,023 | 2,960 | 3,016 | +31.5 | +1.1% | 1,636,000 |
| 2017/04/24 | 3,026 | 3,030 | 2,950 | 2,984.5 | +9 | +0.3% | 2,528,000 |
| 2017/04/21 | 2,957 | 2,986.5 | 2,957 | 2,975.5 | +27.5 | +0.9% | 2,098,000 |
| 2017/04/20 | 2,964.5 | 2,972 | 2,943.5 | 2,948 | -20.5 | -0.7% | 1,894,000 |
| 2017/04/19 | 2,983.5 | 2,995 | 2,966.5 | 2,968.5 | -28 | -0.9% | 1,984,000 |
| 2017/04/18 | 3,027 | 3,055 | 2,977.5 | 2,996.5 | -20.5 | -0.7% | 2,595,000 |
| 2017/04/17 | 2,945 | 3,025 | 2,937 | 3,017 | +52 | +1.8% | 2,658,000 |
| 2017/04/14 | 2,955 | 2,990.5 | 2,923 | 2,965 | +60 | +2.1% | 3,490,000 |
| 2017/04/13 | 2,910 | 2,926.5 | 2,894 | 2,905 | -20.5 | -0.7% | 2,226,000 |
| 2017/04/12 | 2,894 | 2,940.5 | 2,887.5 | 2,925.5 | -3 | -0.1% | 2,610,000 |
| 2017/04/11 | 2,891.5 | 2,934 | 2,878.5 | 2,928.5 | +29 | +1% | 1,851,000 |
| 2017/04/10 | 2,912 | 2,920 | 2,887.5 | 2,899.5 | +33 | +1.2% | 2,309,000 |
| 2017/04/07 | 2,852 | 2,881.5 | 2,836 | 2,866.5 | +46 | +1.6% | 3,534,000 |
| 2017/04/06 | 2,872 | 2,899 | 2,809 | 2,820.5 | -61 | -2.1% | 3,187,000 |
2001～
2050
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
