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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 3,974 | 4,028 | 3,945 | 4,002 | +29 | +0.7% | 2,099,000 |
| 2015/10/21 | 3,946 | 3,997 | 3,886 | 3,973 | +2 | +0.1% | 2,693,000 |
| 2015/10/20 | 4,048 | 4,054 | 3,931 | 3,971 | -52 | -1.3% | 2,429,000 |
| 2015/10/19 | 4,136 | 4,138 | 4,006 | 4,023 | -120 | -2.9% | 3,095,000 |
| 2015/10/16 | 4,087 | 4,219 | 4,072 | 4,143 | +163 | +4.1% | 2,971,000 |
| 2015/10/15 | 3,950 | 4,002 | 3,920 | 3,980 | +33 | +0.8% | 1,431,000 |
| 2015/10/14 | 4,031 | 4,042 | 3,914 | 3,947 | -123 | -3% | 2,804,000 |
| 2015/10/13 | 4,141 | 4,152 | 4,064 | 4,070 | -76 | -1.8% | 1,431,000 |
| 2015/10/09 | 4,111 | 4,160 | 4,074 | 4,146 | +76 | +1.9% | 2,320,000 |
| 2015/10/08 | 4,053 | 4,107 | 4,021 | 4,070 | +4 | +0.1% | 2,156,000 |
| 2015/10/07 | 4,045 | 4,090 | 3,971 | 4,066 | +1 | ±0% | 2,254,000 |
| 2015/10/06 | 4,125 | 4,173 | 4,039 | 4,065 | +59 | +1.5% | 2,829,000 |
| 2015/10/05 | 4,050 | 4,061 | 3,966 | 4,006 | +10 | +0.3% | 1,656,000 |
| 2015/10/02 | 4,006 | 4,068 | 3,938 | 3,996 | -41 | -1% | 1,813,000 |
| 2015/10/01 | 3,851 | 4,116 | 3,832 | 4,037 | +246 | +6.5% | 3,695,000 |
| 2015/09/30 | 3,833 | 3,850 | 3,702 | 3,791 | +20 | +0.5% | 2,593,000 |
| 2015/09/29 | 3,880 | 3,881 | 3,714 | 3,771 | -179 | -4.5% | 2,529,000 |
| 2015/09/28 | 3,932 | 4,020 | 3,904 | 3,950 | +14 | +0.4% | 1,826,000 |
| 2015/09/25 | 3,772 | 3,944 | 3,770 | 3,936 | +139 | +3.7% | 3,189,000 |
| 2015/09/24 | 3,780 | 3,846 | 3,780 | 3,797 | -52.5 | -1.4% | 2,059,000 |
| 2015/09/18 | 3,943 | 3,951.5 | 3,835 | 3,849.5 | -92 | -2.3% | 2,333,000 |
| 2015/09/17 | 3,929 | 3,947 | 3,890 | 3,941.5 | +56 | +1.4% | 1,420,000 |
| 2015/09/16 | 3,950 | 3,972 | 3,862 | 3,885.5 | -11 | -0.3% | 1,167,000 |
| 2015/09/15 | 3,963 | 3,997.5 | 3,880 | 3,896.5 | -22 | -0.6% | 1,755,000 |
| 2015/09/14 | 3,964.5 | 3,996.5 | 3,897 | 3,918.5 | -32.5 | -0.8% | 1,502,000 |
| 2015/09/11 | 3,898.5 | 3,999.5 | 3,852 | 3,951 | +80 | +2.1% | 4,642,000 |
| 2015/09/10 | 3,794.5 | 3,879 | 3,766 | 3,871 | -24 | -0.6% | 1,919,000 |
| 2015/09/09 | 3,771.5 | 3,905.5 | 3,716 | 3,895 | +263.5 | +7.3% | 3,383,000 |
| 2015/09/08 | 3,698 | 3,747.5 | 3,620.5 | 3,631.5 | -66.5 | -1.8% | 1,823,000 |
| 2015/09/07 | 3,701 | 3,739 | 3,601 | 3,698 | -52.5 | -1.4% | 2,628,000 |
| 2015/09/04 | 3,872.5 | 3,892.5 | 3,702 | 3,750.5 | -121.5 | -3.1% | 4,066,000 |
| 2015/09/03 | 3,940 | 3,980.5 | 3,861.5 | 3,872 | -38.5 | -1% | 2,164,000 |
| 2015/09/02 | 3,866.5 | 3,995.5 | 3,853.5 | 3,910.5 | -42.5 | -1.1% | 1,929,000 |
| 2015/09/01 | 4,081.5 | 4,099 | 3,953 | 3,953 | -148 | -3.6% | 2,264,000 |
| 2015/08/31 | 4,050 | 4,118 | 4,035 | 4,101 | -64.5 | -1.5% | 1,916,000 |
| 2015/08/28 | 4,163 | 4,178 | 4,118 | 4,165.5 | +94 | +2.3% | 2,083,000 |
| 2015/08/27 | 4,050 | 4,149.5 | 4,032 | 4,071.5 | +85 | +2.1% | 2,795,000 |
| 2015/08/26 | 3,890 | 4,024 | 3,814 | 3,986.5 | +69.5 | +1.8% | 2,849,000 |
| 2015/08/25 | 3,910 | 4,160 | 3,800 | 3,917 | -133 | -3.3% | 4,327,000 |
| 2015/08/24 | 4,240.5 | 4,286.5 | 3,982 | 4,050 | -373 | -8.4% | 7,030,000 |
| 2015/08/21 | 4,513.5 | 4,530 | 4,370 | 4,423 | -198 | -4.3% | 3,905,000 |
| 2015/08/20 | 4,601 | 4,684.5 | 4,592 | 4,621 | +50 | +1.1% | 2,575,000 |
| 2015/08/19 | 4,578.5 | 4,675 | 4,558 | 4,571 | -7.5 | -0.2% | 1,691,000 |
| 2015/08/18 | 4,606 | 4,618.5 | 4,557.5 | 4,578.5 | -20 | -0.4% | 1,338,000 |
| 2015/08/17 | 4,630.5 | 4,651.5 | 4,551.5 | 4,598.5 | -44.5 | -1% | 1,697,000 |
| 2015/08/14 | 4,620 | 4,748 | 4,599.5 | 4,643 | +78 | +1.7% | 3,912,000 |
| 2015/08/13 | 4,521 | 4,572.5 | 4,476 | 4,565 | +27.5 | +0.6% | 1,864,000 |
| 2015/08/12 | 4,565 | 4,630 | 4,494 | 4,537.5 | -27.5 | -0.6% | 2,500,000 |
| 2015/08/11 | 4,498.5 | 4,625 | 4,487.5 | 4,565 | +97 | +2.2% | 3,616,000 |
| 2015/08/10 | 4,498 | 4,498 | 4,423 | 4,468 | +18.5 | +0.4% | 1,750,000 |
2401～
2450
件表示中 / 3765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 | 632,100円 | +1.6% | +4.4% | 1.34% | 14.35倍 | 1.36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 | 162,100円 | +2.8% | -1.8% | 2.04% | 17.28倍 | 1.43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 | 320,200円 | +17.1% | +2.7% | 1.44% | 20.20倍 | 1.54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 | 158,600円 | +9.9% | +6.3% | 3.59% | 11.15倍 | 1.42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 | 1,620,000円 | +6.9% | -1.9% | 4.23% | 11.94倍 | 2.29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
