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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 4,200 | 4,285.5 | 4,200 | 4,255 | +42 | +1% | 1,075,000 |
| 2014/12/25 | 4,190.5 | 4,240 | 4,189 | 4,213 | -4.5 | -0.1% | 1,384,000 |
| 2014/12/24 | 4,293.5 | 4,299.5 | 4,202 | 4,217.5 | -10 | -0.2% | 2,456,000 |
| 2014/12/22 | 4,195 | 4,244.5 | 4,152.5 | 4,227.5 | +72.5 | +1.7% | 3,688,000 |
| 2014/12/19 | 4,044 | 4,194 | 4,022 | 4,155 | +223.5 | +5.7% | 4,717,000 |
| 2014/12/18 | 3,935.5 | 3,992 | 3,921 | 3,931.5 | +66 | +1.7% | 3,282,000 |
| 2014/12/17 | 3,835 | 3,905 | 3,812 | 3,865.5 | -4 | -0.1% | 3,715,000 |
| 2014/12/16 | 3,900 | 3,916.5 | 3,844 | 3,869.5 | -99 | -2.5% | 3,491,000 |
| 2014/12/15 | 4,000 | 4,026.5 | 3,961 | 3,968.5 | -72.5 | -1.8% | 2,271,000 |
| 2014/12/12 | 4,007.5 | 4,069.5 | 3,998 | 4,041 | +1 | ±0% | 5,585,000 |
| 2014/12/11 | 4,032 | 4,062 | 4,011 | 4,040 | -70 | -1.7% | 3,625,000 |
| 2014/12/10 | 4,172 | 4,219.5 | 4,070.5 | 4,110 | -91.5 | -2.2% | 3,723,000 |
| 2014/12/09 | 4,218 | 4,229 | 4,188.5 | 4,201.5 | -43.5 | -1% | 2,394,000 |
| 2014/12/08 | 4,250 | 4,289 | 4,235 | 4,245 | +58.5 | +1.4% | 3,802,000 |
| 2014/12/05 | 4,155 | 4,204 | 4,152 | 4,186.5 | +60 | +1.5% | 2,787,000 |
| 2014/12/04 | 4,187 | 4,210 | 4,123 | 4,126.5 | -29 | -0.7% | 2,498,000 |
| 2014/12/03 | 4,165 | 4,230 | 4,148 | 4,155.5 | +15.5 | +0.4% | 3,000,000 |
| 2014/12/02 | 4,150.5 | 4,159.5 | 4,104 | 4,140 | -16.5 | -0.4% | 2,149,000 |
| 2014/12/01 | 4,087.5 | 4,186 | 4,080 | 4,156.5 | +58 | +1.4% | 2,213,000 |
| 2014/11/28 | 4,149 | 4,161 | 4,095 | 4,098.5 | +1 | ±0% | 3,664,000 |
| 2014/11/27 | 4,158 | 4,205 | 4,095.5 | 4,097.5 | -91 | -2.2% | 4,624,000 |
| 2014/11/26 | 4,255 | 4,261 | 4,157 | 4,188.5 | -108.5 | -2.5% | 5,047,000 |
| 2014/11/25 | 4,455 | 4,456 | 4,286 | 4,297 | -103.5 | -2.4% | 4,285,000 |
| 2014/11/21 | 4,389 | 4,415 | 4,352.5 | 4,400.5 | -12.5 | -0.3% | 3,380,000 |
| 2014/11/20 | 4,523.5 | 4,550 | 4,405 | 4,413 | -93 | -2.1% | 3,268,000 |
| 2014/11/19 | 4,488 | 4,542 | 4,480 | 4,506 | +17 | +0.4% | 3,019,000 |
| 2014/11/18 | 4,537 | 4,544.5 | 4,455 | 4,489 | +11.5 | +0.3% | 3,285,000 |
| 2014/11/17 | 4,590 | 4,590 | 4,468 | 4,477.5 | -128 | -2.8% | 4,387,000 |
| 2014/11/14 | 4,555 | 4,610 | 4,473.5 | 4,605.5 | +120.5 | +2.7% | 6,906,000 |
| 2014/11/13 | 4,390.5 | 4,498 | 4,386 | 4,485 | +24.5 | +0.5% | 4,269,000 |
| 2014/11/12 | 4,348 | 4,525 | 4,324.5 | 4,460.5 | +233.5 | +5.5% | 9,939,000 |
| 2014/11/11 | 4,146 | 4,270 | 4,122 | 4,227 | +90 | +2.2% | 3,249,000 |
| 2014/11/10 | 4,110 | 4,153 | 4,091 | 4,137 | -14 | -0.3% | 2,102,000 |
| 2014/11/07 | 4,168 | 4,206 | 4,109 | 4,151 | +28.5 | +0.7% | 2,987,000 |
| 2014/11/06 | 4,270 | 4,296 | 4,097.5 | 4,122.5 | -141.5 | -3.3% | 5,858,000 |
| 2014/11/05 | 4,315 | 4,348 | 4,242 | 4,264 | -70.5 | -1.6% | 6,409,000 |
| 2014/11/04 | 4,444.5 | 4,500 | 4,288.5 | 4,334.5 | +240 | +5.9% | 16,554,000 |
| 2014/10/31 | 3,675.5 | 4,178.5 | 3,650.5 | 4,094.5 | +447.5 | +12.3% | 10,005,000 |
| 2014/10/30 | 3,615 | 3,676 | 3,610 | 3,647 | +61.5 | +1.7% | 2,381,000 |
| 2014/10/29 | 3,530 | 3,597.5 | 3,514 | 3,585.5 | +82.5 | +2.4% | 2,125,000 |
| 2014/10/28 | 3,536.5 | 3,559 | 3,477 | 3,503 | -27 | -0.8% | 1,923,000 |
| 2014/10/27 | 3,530 | 3,547.5 | 3,503 | 3,530 | +10 | +0.3% | 1,344,000 |
| 2014/10/24 | 3,566.5 | 3,577.5 | 3,511.5 | 3,520 | +18.5 | +0.5% | 1,792,000 |
| 2014/10/23 | 3,510 | 3,525 | 3,463.5 | 3,501.5 | -37.5 | -1.1% | 1,646,000 |
| 2014/10/22 | 3,528.5 | 3,589.5 | 3,505 | 3,539 | +112 | +3.3% | 3,482,000 |
| 2014/10/21 | 3,453.5 | 3,492.5 | 3,420.5 | 3,427 | -30 | -0.9% | 2,098,000 |
| 2014/10/20 | 3,460 | 3,487.5 | 3,441 | 3,457 | +81 | +2.4% | 3,671,000 |
| 2014/10/17 | 3,377.5 | 3,416 | 3,362.5 | 3,376 | -6.5 | -0.2% | 3,639,000 |
| 2014/10/16 | 3,419 | 3,430 | 3,340 | 3,382.5 | -136.5 | -3.9% | 3,675,000 |
| 2014/10/15 | 3,490 | 3,539 | 3,456 | 3,519 | +21 | +0.6% | 2,300,000 |
2601～
2650
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
