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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,251 | 4,280 | 4,224 | 4,262.5 | -76 | -1.8% | 2,021,000 |
| 2015/07/03 | 4,336 | 4,375 | 4,316 | 4,338.5 | +14 | +0.3% | 1,327,000 |
| 2015/07/02 | 4,370.5 | 4,377.5 | 4,319.5 | 4,324.5 | -3 | -0.1% | 2,084,000 |
| 2015/07/01 | 4,328 | 4,337.5 | 4,280.5 | 4,327.5 | +34 | +0.8% | 1,656,000 |
| 2015/06/30 | 4,329 | 4,329 | 4,240.5 | 4,293.5 | -31.5 | -0.7% | 2,886,000 |
| 2015/06/29 | 4,380 | 4,399.5 | 4,305.5 | 4,325 | -155 | -3.5% | 2,612,000 |
| 2015/06/26 | 4,499.5 | 4,512.5 | 4,441 | 4,480 | -9.5 | -0.2% | 1,437,000 |
| 2015/06/25 | 4,534 | 4,537.5 | 4,473 | 4,489.5 | -44.5 | -1% | 2,025,000 |
| 2015/06/24 | 4,588 | 4,617 | 4,529.5 | 4,534 | -24.5 | -0.5% | 2,052,000 |
| 2015/06/23 | 4,495 | 4,567 | 4,477.5 | 4,558.5 | +65.5 | +1.5% | 2,230,000 |
| 2015/06/22 | 4,436 | 4,525 | 4,436 | 4,493 | +46.5 | +1% | 2,071,000 |
| 2015/06/19 | 4,431.5 | 4,473.5 | 4,401 | 4,446.5 | +43.5 | +1% | 2,575,000 |
| 2015/06/18 | 4,490 | 4,490 | 4,381.5 | 4,403 | -142 | -3.1% | 3,615,000 |
| 2015/06/17 | 4,608.5 | 4,610 | 4,521 | 4,545 | -30 | -0.7% | 1,715,000 |
| 2015/06/16 | 4,569.5 | 4,603 | 4,548 | 4,575 | -25 | -0.5% | 1,599,000 |
| 2015/06/15 | 4,520 | 4,611 | 4,507 | 4,600 | +46 | +1% | 1,625,000 |
| 2015/06/12 | 4,514.5 | 4,562.5 | 4,500.5 | 4,554 | +24 | +0.5% | 4,054,000 |
| 2015/06/11 | 4,558 | 4,612 | 4,517.5 | 4,530 | +4.5 | +0.1% | 2,992,000 |
| 2015/06/10 | 4,647.5 | 4,733 | 4,525.5 | 4,525.5 | -65.5 | -1.4% | 5,549,000 |
| 2015/06/09 | 4,633 | 4,687.5 | 4,590.5 | 4,591 | -42 | -0.9% | 2,958,000 |
| 2015/06/08 | 4,638.5 | 4,654 | 4,585 | 4,633 | +6.5 | +0.1% | 1,695,000 |
| 2015/06/05 | 4,631 | 4,639.5 | 4,562.5 | 4,626.5 | -50.5 | -1.1% | 3,083,000 |
| 2015/06/04 | 4,678 | 4,690.5 | 4,614 | 4,677 | -36 | -0.8% | 3,498,000 |
| 2015/06/03 | 4,707 | 4,713 | 4,641.5 | 4,713 | -31.5 | -0.7% | 2,171,000 |
| 2015/06/02 | 4,785 | 4,806.5 | 4,720.5 | 4,744.5 | -34 | -0.7% | 2,736,000 |
| 2015/06/01 | 4,750 | 4,789.5 | 4,711 | 4,778.5 | -11.5 | -0.2% | 2,231,000 |
| 2015/05/29 | 4,838 | 4,903.5 | 4,780 | 4,790 | -63.5 | -1.3% | 3,189,000 |
| 2015/05/28 | 4,888.5 | 4,895 | 4,826.5 | 4,853.5 | -1 | ±0% | 2,580,000 |
| 2015/05/27 | 4,879 | 4,888.5 | 4,840.5 | 4,854.5 | -36.5 | -0.7% | 2,497,000 |
| 2015/05/26 | 4,938.5 | 4,949.5 | 4,872 | 4,891 | -25.5 | -0.5% | 2,149,000 |
| 2015/05/25 | 4,894 | 5,013 | 4,852 | 4,916.5 | +38 | +0.8% | 2,798,000 |
| 2015/05/22 | 4,919 | 4,933.5 | 4,827 | 4,878.5 | -23 | -0.5% | 3,081,000 |
| 2015/05/21 | 4,850.5 | 5,064 | 4,809.5 | 4,901.5 | +50.5 | +1% | 4,292,000 |
| 2015/05/20 | 4,655 | 4,890 | 4,623 | 4,851 | +245.5 | +5.3% | 5,103,000 |
| 2015/05/19 | 4,632.5 | 4,637.5 | 4,569 | 4,605.5 | +8.5 | +0.2% | 1,595,000 |
| 2015/05/18 | 4,598 | 4,642 | 4,565 | 4,597 | +28 | +0.6% | 1,518,000 |
| 2015/05/15 | 4,578.5 | 4,607 | 4,510 | 4,569 | +22 | +0.5% | 1,598,000 |
| 2015/05/14 | 4,626 | 4,638.5 | 4,510.5 | 4,547 | -79.5 | -1.7% | 1,781,000 |
| 2015/05/13 | 4,609 | 4,646.5 | 4,550 | 4,626.5 | +9.5 | +0.2% | 1,946,000 |
| 2015/05/12 | 4,649.5 | 4,679.5 | 4,538.5 | 4,617 | +31.5 | +0.7% | 1,938,000 |
| 2015/05/11 | 4,655 | 4,655 | 4,580 | 4,585.5 | +38.5 | +0.8% | 1,735,000 |
| 2015/05/08 | 4,504.5 | 4,562 | 4,473 | 4,547 | +29 | +0.6% | 2,062,000 |
| 2015/05/07 | 4,516 | 4,535.5 | 4,447.5 | 4,518 | -56 | -1.2% | 2,989,000 |
| 2015/05/01 | 4,642.5 | 4,661 | 4,556 | 4,574 | -68 | -1.5% | 2,031,000 |
| 2015/04/30 | 4,693.5 | 4,718 | 4,576 | 4,642 | -47 | -1% | 3,393,000 |
| 2015/04/28 | 4,718.5 | 4,741.5 | 4,675.5 | 4,689 | +30 | +0.6% | 1,942,000 |
| 2015/04/27 | 4,714.5 | 4,714.5 | 4,612 | 4,659 | -31 | -0.7% | 1,723,000 |
| 2015/04/24 | 4,826 | 4,829 | 4,672 | 4,690 | -104.5 | -2.2% | 2,157,000 |
| 2015/04/23 | 4,879 | 4,927 | 4,769 | 4,794.5 | -31.5 | -0.7% | 2,308,000 |
| 2015/04/22 | 4,778.5 | 4,844 | 4,739 | 4,826 | +97.5 | +2.1% | 2,771,000 |
2401～
2450
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
