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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,462 | 4,479 | 4,402 | 4,449.5 | +12.5 | +0.3% | 2,014,000 |
| 2015/08/06 | 4,550 | 4,565 | 4,426.5 | 4,437 | +22 | +0.5% | 2,903,000 |
| 2015/08/05 | 4,302.5 | 4,470 | 4,302.5 | 4,415 | +91 | +2.1% | 2,569,000 |
| 2015/08/04 | 4,300 | 4,338 | 4,285 | 4,324 | +24 | +0.6% | 1,522,000 |
| 2015/08/03 | 4,335 | 4,355.5 | 4,267 | 4,300 | -49 | -1.1% | 2,184,000 |
| 2015/07/31 | 4,280 | 4,378.5 | 4,249 | 4,349 | +126 | +3% | 3,496,000 |
| 2015/07/30 | 4,135 | 4,242.5 | 4,134 | 4,223 | +92 | +2.2% | 1,928,000 |
| 2015/07/29 | 4,174 | 4,180 | 4,105.5 | 4,131 | -10.5 | -0.3% | 1,331,000 |
| 2015/07/28 | 4,100 | 4,187 | 4,081.5 | 4,141.5 | -5.5 | -0.1% | 2,065,000 |
| 2015/07/27 | 4,110 | 4,173.5 | 4,067 | 4,147 | +11.5 | +0.3% | 2,134,000 |
| 2015/07/24 | 4,158 | 4,228.5 | 4,125.5 | 4,135.5 | -24 | -0.6% | 1,799,000 |
| 2015/07/23 | 4,183 | 4,190 | 4,124 | 4,159.5 | -13.5 | -0.3% | 1,718,000 |
| 2015/07/22 | 4,224 | 4,224 | 4,115 | 4,173 | -68.5 | -1.6% | 2,409,000 |
| 2015/07/21 | 4,265.5 | 4,265.5 | 4,220.5 | 4,241.5 | -21 | -0.5% | 1,504,000 |
| 2015/07/17 | 4,258 | 4,291 | 4,252 | 4,262.5 | -9 | -0.2% | 1,316,000 |
| 2015/07/16 | 4,339 | 4,344 | 4,236 | 4,271.5 | -29 | -0.7% | 2,847,000 |
| 2015/07/15 | 4,375 | 4,399.5 | 4,284 | 4,300.5 | -30.5 | -0.7% | 1,965,000 |
| 2015/07/14 | 4,359 | 4,390 | 4,313.5 | 4,331 | +62 | +1.5% | 1,638,000 |
| 2015/07/13 | 4,215 | 4,307 | 4,205 | 4,269 | +49.5 | +1.2% | 1,741,000 |
| 2015/07/10 | 4,161 | 4,315.5 | 4,118 | 4,219.5 | +69.5 | +1.7% | 3,330,000 |
| 2015/07/09 | 4,049 | 4,150.5 | 3,982 | 4,150 | +32 | +0.8% | 3,213,000 |
| 2015/07/08 | 4,260 | 4,263 | 4,118 | 4,118 | -189.5 | -4.4% | 3,387,000 |
| 2015/07/07 | 4,295.5 | 4,331 | 4,286.5 | 4,307.5 | +45 | +1.1% | 1,505,000 |
| 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 |
2451～
2500
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
