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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2101～
2150
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
