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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/27 | 2,555.5 | 2,617 | 2,523 | 2,615.5 | +32 | +1.2% | 2,284,000 |
| 2016/09/26 | 2,629 | 2,629.5 | 2,576 | 2,583.5 | -45.5 | -1.7% | 1,707,000 |
| 2016/09/23 | 2,621 | 2,661 | 2,611.5 | 2,629 | -64.5 | -2.4% | 2,852,000 |
| 2016/09/21 | 2,627 | 2,695.5 | 2,607.5 | 2,693.5 | +88 | +3.4% | 2,719,000 |
| 2016/09/20 | 2,601 | 2,646 | 2,585.5 | 2,605.5 | -9.5 | -0.4% | 1,675,000 |
| 2016/09/16 | 2,620.5 | 2,669 | 2,560 | 2,615 | -55.5 | -2.1% | 3,757,000 |
| 2016/09/15 | 2,761.5 | 2,765 | 2,634 | 2,670.5 | -141 | -5% | 3,676,000 |
| 2016/09/14 | 2,748 | 2,858.5 | 2,742 | 2,811.5 | +48.5 | +1.8% | 2,475,000 |
| 2016/09/13 | 2,798.5 | 2,802.5 | 2,756 | 2,763 | -11 | -0.4% | 1,402,000 |
| 2016/09/12 | 2,779 | 2,795.5 | 2,736.5 | 2,774 | -58 | -2% | 1,966,000 |
| 2016/09/09 | 2,804.5 | 2,853.5 | 2,796.5 | 2,832 | +25 | +0.9% | 2,288,000 |
| 2016/09/08 | 2,830 | 2,838 | 2,794 | 2,807 | -18 | -0.6% | 1,611,000 |
| 2016/09/07 | 2,801 | 2,825 | 2,789.5 | 2,825 | -2.5 | -0.1% | 1,825,000 |
| 2016/09/06 | 2,789.5 | 2,833 | 2,780 | 2,827.5 | +52 | +1.9% | 2,073,000 |
| 2016/09/05 | 2,820 | 2,841 | 2,770.5 | 2,775.5 | +5 | +0.2% | 1,364,000 |
| 2016/09/02 | 2,745 | 2,770.5 | 2,729 | 2,770.5 | +13 | +0.5% | 1,354,000 |
| 2016/09/01 | 2,720.5 | 2,770 | 2,702.5 | 2,757.5 | +27 | +1% | 1,478,000 |
| 2016/08/31 | 2,750 | 2,760 | 2,704 | 2,730.5 | +9.5 | +0.3% | 1,784,000 |
| 2016/08/30 | 2,734 | 2,738 | 2,703 | 2,721 | -14.5 | -0.5% | 1,757,000 |
| 2016/08/29 | 2,697 | 2,757 | 2,684 | 2,735.5 | +116 | +4.4% | 2,056,000 |
| 2016/08/26 | 2,641 | 2,646.5 | 2,602 | 2,619.5 | -37 | -1.4% | 2,005,000 |
| 2016/08/25 | 2,709 | 2,718 | 2,641 | 2,656.5 | -28 | -1% | 2,473,000 |
2151～
2200
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
