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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,200 | 4,379.5 | 4,181.5 | 4,340 | +231 | +5.6% | 8,496,000 |
| 2015/03/12 | 4,015 | 4,127 | 4,006.5 | 4,109 | +98.5 | +2.5% | 3,488,000 |
| 2015/03/11 | 3,953.5 | 4,034 | 3,951 | 4,010.5 | +6.5 | +0.2% | 2,474,000 |
| 2015/03/10 | 4,045 | 4,065 | 3,951.5 | 4,004 | -33.5 | -0.8% | 3,166,000 |
| 2015/03/09 | 4,126.5 | 4,137.5 | 4,027.5 | 4,037.5 | -134.5 | -3.2% | 3,208,000 |
| 2015/03/06 | 4,095 | 4,173 | 4,074 | 4,172 | +102.5 | +2.5% | 2,492,000 |
| 2015/03/05 | 4,079 | 4,116 | 4,034 | 4,069.5 | -27.5 | -0.7% | 2,477,000 |
| 2015/03/04 | 4,077 | 4,117.5 | 4,046 | 4,097 | -11 | -0.3% | 2,516,000 |
| 2015/03/03 | 4,149 | 4,163 | 4,091 | 4,108 | ±0 | ±0% | 3,802,000 |
| 2015/03/02 | 4,130.5 | 4,149 | 4,099 | 4,108 | -3 | -0.1% | 2,391,000 |
| 2015/02/27 | 4,185 | 4,204 | 4,062 | 4,111 | -64.5 | -1.5% | 3,693,000 |
| 2015/02/26 | 4,101 | 4,187.5 | 4,101 | 4,175.5 | +50 | +1.2% | 2,861,000 |
| 2015/02/25 | 4,200 | 4,204.5 | 4,119.5 | 4,125.5 | -61 | -1.5% | 3,282,000 |
| 2015/02/24 | 4,188 | 4,188 | 4,128 | 4,186.5 | +11.5 | +0.3% | 1,889,000 |
| 2015/02/23 | 4,191.5 | 4,204 | 4,121 | 4,175 | -31.5 | -0.7% | 2,982,000 |
| 2015/02/20 | 4,214 | 4,225.5 | 4,160 | 4,206.5 | +5 | +0.1% | 2,059,000 |
| 2015/02/19 | 4,135 | 4,219.5 | 4,128.5 | 4,201.5 | +53.5 | +1.3% | 3,411,000 |
| 2015/02/18 | 4,142.5 | 4,189 | 4,117.5 | 4,148 | +29.5 | +0.7% | 2,520,000 |
| 2015/02/17 | 4,129.5 | 4,168.5 | 4,081.5 | 4,118.5 | -35 | -0.8% | 2,118,000 |
| 2015/02/16 | 4,115.5 | 4,190 | 4,101 | 4,153.5 | +87 | +2.1% | 3,250,000 |
| 2015/02/13 | 3,946.5 | 4,091.5 | 3,931 | 4,066.5 | +110.5 | +2.8% | 3,727,000 |
| 2015/02/12 | 3,961 | 3,994.5 | 3,933 | 3,956 | +61 | +1.6% | 3,593,000 |
| 2015/02/10 | 3,880 | 3,919.5 | 3,844.5 | 3,895 | -26.5 | -0.7% | 2,465,000 |
| 2015/02/09 | 4,020 | 4,046 | 3,890 | 3,921.5 | -46 | -1.2% | 2,684,000 |
| 2015/02/06 | 3,908 | 4,017 | 3,888.5 | 3,967.5 | +115 | +3% | 3,261,000 |
| 2015/02/05 | 3,811 | 3,955 | 3,774.5 | 3,852.5 | +16 | +0.4% | 3,593,000 |
| 2015/02/04 | 3,741.5 | 3,884 | 3,717 | 3,836.5 | +104 | +2.8% | 3,066,000 |
| 2015/02/03 | 3,771 | 3,783 | 3,715 | 3,732.5 | -52 | -1.4% | 2,695,000 |
| 2015/02/02 | 3,750 | 3,789 | 3,723 | 3,784.5 | -0.5 | ±0% | 2,111,000 |
| 2015/01/30 | 3,853 | 3,872.5 | 3,775 | 3,785 | -47.5 | -1.2% | 2,390,000 |
| 2015/01/29 | 3,870.5 | 3,909.5 | 3,808 | 3,832.5 | -83.5 | -2.1% | 2,219,000 |
| 2015/01/28 | 3,860 | 3,951 | 3,839.5 | 3,916 | +33.5 | +0.9% | 2,054,000 |
| 2015/01/27 | 3,860 | 3,904 | 3,847 | 3,882.5 | +38 | +1% | 1,638,000 |
| 2015/01/26 | 3,875 | 3,899 | 3,805 | 3,844.5 | -81 | -2.1% | 2,429,000 |
| 2015/01/23 | 3,914 | 3,954 | 3,900 | 3,925.5 | +41.5 | +1.1% | 1,753,000 |
| 2015/01/22 | 3,888 | 3,895 | 3,859 | 3,884 | +17 | +0.4% | 1,988,000 |
| 2015/01/21 | 3,953 | 3,955 | 3,839.5 | 3,867 | -69 | -1.8% | 2,529,000 |
| 2015/01/20 | 3,851 | 3,950.5 | 3,842.5 | 3,936 | +85.5 | +2.2% | 2,572,000 |
| 2015/01/19 | 3,898.5 | 3,910 | 3,820 | 3,850.5 | -24.5 | -0.6% | 1,892,000 |
| 2015/01/16 | 3,858.5 | 3,888 | 3,800.5 | 3,875 | -53.5 | -1.4% | 4,190,000 |
| 2015/01/15 | 3,887.5 | 3,950 | 3,850 | 3,928.5 | +25 | +0.6% | 2,260,000 |
| 2015/01/14 | 3,970.5 | 3,985 | 3,898 | 3,903.5 | -84 | -2.1% | 2,506,000 |
| 2015/01/13 | 3,949.5 | 3,987.5 | 3,892 | 3,987.5 | +13 | +0.3% | 2,300,000 |
| 2015/01/09 | 4,030.5 | 4,040 | 3,937 | 3,974.5 | -9.5 | -0.2% | 3,148,000 |
| 2015/01/08 | 4,005.5 | 4,025 | 3,973 | 3,984 | -10 | -0.3% | 2,612,000 |
| 2015/01/07 | 4,011.5 | 4,037.5 | 3,983 | 3,994 | -47 | -1.2% | 2,187,000 |
| 2015/01/06 | 4,021 | 4,074.5 | 4,011 | 4,041 | -62 | -1.5% | 3,008,000 |
| 2015/01/05 | 4,102.5 | 4,160 | 4,070 | 4,103 | -28.5 | -0.7% | 1,655,000 |
| 2014/12/30 | 4,205 | 4,205 | 4,129.5 | 4,131.5 | -67 | -1.6% | 2,444,000 |
| 2014/12/29 | 4,244 | 4,250.5 | 4,143.5 | 4,198.5 | -56.5 | -1.3% | 1,963,000 |
2551～
2600
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
