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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,250 | 3,251 | 3,182 | 3,210 | -25 | -0.8% | 4,911,000 |
| 2016/12/08 | 3,239 | 3,241 | 3,153 | 3,235 | +41 | +1.3% | 3,536,000 |
| 2016/12/07 | 3,240 | 3,243 | 3,151 | 3,194 | -4 | -0.1% | 4,609,000 |
| 2016/12/06 | 3,225 | 3,237 | 3,184 | 3,198 | +25 | +0.8% | 3,509,000 |
| 2016/12/05 | 3,239 | 3,243 | 3,162 | 3,173 | -57 | -1.8% | 2,493,000 |
| 2016/12/02 | 3,209 | 3,254 | 3,200 | 3,230 | +10 | +0.3% | 3,277,000 |
| 2016/12/01 | 3,227 | 3,277 | 3,211 | 3,220 | +61 | +1.9% | 4,335,000 |
| 2016/11/30 | 3,141 | 3,175 | 3,122 | 3,159 | +35 | +1.1% | 3,204,000 |
| 2016/11/29 | 3,124 | 3,143 | 3,112 | 3,124 | +32 | +1% | 2,393,000 |
| 2016/11/28 | 3,060 | 3,100 | 3,040 | 3,092 | -8 | -0.3% | 1,979,000 |
| 2016/11/25 | 3,135 | 3,150 | 3,074 | 3,100 | -57 | -1.8% | 2,856,000 |
| 2016/11/24 | 3,130 | 3,172 | 3,107 | 3,157 | +83 | +2.7% | 3,310,000 |
| 2016/11/22 | 3,036 | 3,099 | 3,033 | 3,074 | +39 | +1.3% | 3,082,000 |
| 2016/11/21 | 2,969.5 | 3,040 | 2,964 | 3,035 | +83 | +2.8% | 2,578,000 |
| 2016/11/18 | 3,024 | 3,029 | 2,950.5 | 2,952 | +7.5 | +0.3% | 3,543,000 |
| 2016/11/17 | 2,946 | 3,010 | 2,922.5 | 2,944.5 | -1.5 | -0.1% | 3,503,000 |
| 2016/11/16 | 3,050 | 3,053 | 2,915 | 2,946 | -72 | -2.4% | 4,557,000 |
| 2016/11/15 | 3,000 | 3,066 | 2,989 | 3,018 | +83.5 | +2.8% | 5,683,000 |
| 2016/11/14 | 2,850 | 2,948 | 2,839 | 2,934.5 | +115 | +4.1% | 4,573,000 |
| 2016/11/11 | 2,831 | 2,876.5 | 2,810 | 2,819.5 | +71 | +2.6% | 4,479,000 |
| 2016/11/10 | 2,702.5 | 2,768 | 2,660 | 2,748.5 | +220 | +8.7% | 4,109,000 |
| 2016/11/09 | 2,708.5 | 2,754.5 | 2,497 | 2,528.5 | -145.5 | -5.4% | 4,523,000 |
| 2016/11/08 | 2,683 | 2,689.5 | 2,651 | 2,674 | +8.5 | +0.3% | 1,476,000 |
| 2016/11/07 | 2,649 | 2,678.5 | 2,630 | 2,665.5 | +47.5 | +1.8% | 2,000,000 |
| 2016/11/04 | 2,645 | 2,657 | 2,611.5 | 2,618 | -71.5 | -2.7% | 2,676,000 |
| 2016/11/02 | 2,731.5 | 2,745 | 2,665.5 | 2,689.5 | -91.5 | -3.3% | 2,791,000 |
| 2016/11/01 | 2,776.5 | 2,803.5 | 2,748.5 | 2,781 | +18 | +0.7% | 2,005,000 |
| 2016/10/31 | 2,758.5 | 2,771 | 2,732 | 2,763 | -13.5 | -0.5% | 1,847,000 |
| 2016/10/28 | 2,819 | 2,826.5 | 2,753 | 2,776.5 | -23 | -0.8% | 2,599,000 |
| 2016/10/27 | 2,816.5 | 2,828.5 | 2,790.5 | 2,799.5 | +3 | +0.1% | 2,126,000 |
| 2016/10/26 | 2,745.5 | 2,810.5 | 2,727.5 | 2,796.5 | +57 | +2.1% | 2,279,000 |
| 2016/10/25 | 2,769 | 2,824 | 2,736 | 2,739.5 | -19.5 | -0.7% | 2,549,000 |
| 2016/10/24 | 2,730.5 | 2,767 | 2,682 | 2,759 | +39 | +1.4% | 3,409,000 |
| 2016/10/21 | 2,697.5 | 2,764.5 | 2,679 | 2,720 | +22 | +0.8% | 4,568,000 |
| 2016/10/20 | 2,584 | 2,728 | 2,583 | 2,698 | +121 | +4.7% | 3,998,000 |
| 2016/10/19 | 2,557.5 | 2,583 | 2,539 | 2,577 | +26 | +1% | 2,038,000 |
| 2016/10/18 | 2,521.5 | 2,566.5 | 2,521.5 | 2,551 | +34.5 | +1.4% | 1,920,000 |
| 2016/10/17 | 2,484 | 2,526.5 | 2,478.5 | 2,516.5 | +48.5 | +2% | 2,004,000 |
| 2016/10/14 | 2,458 | 2,479 | 2,446 | 2,468 | -2 | -0.1% | 1,998,000 |
| 2016/10/13 | 2,497 | 2,511 | 2,457 | 2,470 | -4.5 | -0.2% | 1,527,000 |
| 2016/10/12 | 2,479.5 | 2,519 | 2,474 | 2,474.5 | -32 | -1.3% | 2,220,000 |
| 2016/10/11 | 2,481 | 2,548 | 2,475 | 2,506.5 | +30 | +1.2% | 2,383,000 |
| 2016/10/07 | 2,525 | 2,540 | 2,472 | 2,476.5 | -58 | -2.3% | 3,295,000 |
| 2016/10/06 | 2,550 | 2,570.5 | 2,527 | 2,534.5 | -6.5 | -0.3% | 2,482,000 |
| 2016/10/05 | 2,535 | 2,560 | 2,502 | 2,541 | -7.5 | -0.3% | 2,414,000 |
| 2016/10/04 | 2,548.5 | 2,575.5 | 2,536 | 2,548.5 | -50 | -1.9% | 2,738,000 |
| 2016/10/03 | 2,600.5 | 2,615 | 2,576 | 2,598.5 | +1 | ±0% | 1,241,000 |
| 2016/09/30 | 2,560 | 2,603 | 2,544 | 2,597.5 | +4 | +0.2% | 1,943,000 |
| 2016/09/29 | 2,591 | 2,612 | 2,580.5 | 2,593.5 | +36 | +1.4% | 1,577,000 |
| 2016/09/28 | 2,598.5 | 2,599 | 2,542 | 2,557.5 | -58 | -2.2% | 1,691,000 |
2051～
2100
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
