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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 3,288 | 3,376 | 3,278 | 3,370 | +82 | +2.5% | 1,742,000 |
| 2016/03/28 | 3,320 | 3,326 | 3,247 | 3,288 | -6 | -0.2% | 1,802,000 |
| 2016/03/25 | 3,268 | 3,299 | 3,231 | 3,294 | +58 | +1.8% | 1,838,000 |
| 2016/03/24 | 3,317 | 3,338 | 3,236 | 3,236 | -84 | -2.5% | 2,178,000 |
| 2016/03/23 | 3,285 | 3,341 | 3,272 | 3,320 | +48 | +1.5% | 2,316,000 |
| 2016/03/22 | 3,235 | 3,272 | 3,204 | 3,272 | +61 | +1.9% | 2,915,000 |
| 2016/03/18 | 3,206 | 3,237 | 3,161 | 3,211 | -15 | -0.5% | 2,628,000 |
| 2016/03/17 | 3,288 | 3,323 | 3,201 | 3,226 | -40 | -1.2% | 2,532,000 |
| 2016/03/16 | 3,261 | 3,302 | 3,252 | 3,266 | -10 | -0.3% | 2,607,000 |
| 2016/03/15 | 3,331 | 3,366 | 3,248 | 3,276 | -58 | -1.7% | 3,752,000 |
| 2016/03/14 | 3,306 | 3,347 | 3,285 | 3,334 | +98 | +3% | 2,863,000 |
| 2016/03/11 | 3,130 | 3,263 | 3,119 | 3,236 | +36 | +1.1% | 4,907,000 |
| 2016/03/10 | 3,235 | 3,248 | 3,160 | 3,200 | -15 | -0.5% | 2,718,000 |
| 2016/03/09 | 3,207 | 3,270 | 3,186 | 3,215 | -84 | -2.5% | 3,244,000 |
| 2016/03/08 | 3,263 | 3,312 | 3,227 | 3,299 | +32 | +1% | 2,274,000 |
| 2016/03/07 | 3,301 | 3,309 | 3,255 | 3,267 | -27 | -0.8% | 1,801,000 |
| 2016/03/04 | 3,308 | 3,326 | 3,260 | 3,294 | -67 | -2% | 3,128,000 |
| 2016/03/03 | 3,313 | 3,368 | 3,283 | 3,361 | +45 | +1.4% | 2,724,000 |
| 2016/03/02 | 3,290 | 3,342 | 3,245 | 3,316 | +152 | +4.8% | 3,615,000 |
| 2016/03/01 | 3,100 | 3,171 | 3,100 | 3,164 | +60 | +1.9% | 2,215,000 |
| 2016/02/29 | 3,134 | 3,188 | 3,102 | 3,104 | -83 | -2.6% | 4,100,000 |
| 2016/02/26 | 3,190 | 3,254 | 3,143 | 3,187 | +34 | +1.1% | 4,060,000 |
| 2016/02/25 | 3,070 | 3,184 | 3,070 | 3,153 | +113 | +3.7% | 3,374,000 |
| 2016/02/24 | 2,980 | 3,070 | 2,950 | 3,040 | -9 | -0.3% | 2,795,000 |
| 2016/02/23 | 3,095 | 3,120 | 3,031 | 3,049 | -36 | -1.2% | 3,560,000 |
| 2016/02/22 | 3,055 | 3,126 | 3,028 | 3,085 | +14 | +0.5% | 3,084,000 |
| 2016/02/19 | 3,020 | 3,093 | 3,002 | 3,071 | +44 | +1.5% | 3,984,000 |
| 2016/02/18 | 3,090 | 3,093 | 3,003 | 3,027 | +93 | +3.2% | 3,751,000 |
| 2016/02/17 | 2,995.5 | 3,050 | 2,880 | 2,934 | -62.5 | -2.1% | 4,532,000 |
| 2016/02/16 | 2,886.5 | 3,086 | 2,865 | 2,996.5 | +88.5 | +3% | 4,389,000 |
| 2016/02/15 | 2,824.5 | 2,944 | 2,794 | 2,908 | +233.5 | +8.7% | 3,777,000 |
| 2016/02/12 | 2,759 | 2,812 | 2,663.5 | 2,674.5 | -184.5 | -6.5% | 6,247,000 |
| 2016/02/10 | 2,911.5 | 2,939.5 | 2,782 | 2,859 | -49 | -1.7% | 4,379,000 |
| 2016/02/09 | 2,918 | 2,983.5 | 2,883.5 | 2,908 | -197 | -6.3% | 4,094,000 |
| 2016/02/08 | 2,999 | 3,152 | 2,981 | 3,105 | +43 | +1.4% | 3,979,000 |
| 2016/02/05 | 3,174 | 3,208 | 3,028 | 3,062 | -202 | -6.2% | 5,452,000 |
| 2016/02/04 | 3,216 | 3,305 | 3,186 | 3,264 | -22 | -0.7% | 3,200,000 |
| 2016/02/03 | 3,275 | 3,318 | 3,209 | 3,286 | -123 | -3.6% | 5,068,000 |
| 2016/02/02 | 3,440 | 3,510 | 3,380 | 3,409 | -129 | -3.6% | 7,223,000 |
| 2016/02/01 | 3,423 | 3,549 | 3,401 | 3,538 | +200 | +6% | 10,784,000 |
| 2016/01/29 | 3,011 | 3,368 | 2,963 | 3,338 | +354.5 | +11.9% | 10,541,000 |
| 2016/01/28 | 3,025 | 3,025 | 2,967.5 | 2,983.5 | -58.5 | -1.9% | 2,734,000 |
| 2016/01/27 | 2,970 | 3,050 | 2,958.5 | 3,042 | +122.5 | +4.2% | 3,570,000 |
| 2016/01/26 | 2,919 | 2,996 | 2,888 | 2,919.5 | -49.5 | -1.7% | 4,108,000 |
| 2016/01/25 | 3,042 | 3,060 | 2,924.5 | 2,969 | -94 | -3.1% | 5,451,000 |
| 2016/01/22 | 2,884 | 3,072 | 2,855.5 | 3,063 | +290.5 | +10.5% | 8,266,000 |
| 2016/01/21 | 2,924.5 | 2,969.5 | 2,769 | 2,772.5 | -131.5 | -4.5% | 5,897,000 |
| 2016/01/20 | 3,067 | 3,090 | 2,895 | 2,904 | -180 | -5.8% | 4,488,000 |
| 2016/01/19 | 3,037 | 3,085 | 3,016 | 3,084 | +17 | +0.6% | 2,681,000 |
| 2016/01/18 | 3,063 | 3,094 | 3,020 | 3,067 | -57 | -1.8% | 2,650,000 |
2301～
2350
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
