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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 3,589.5 | 3,654.5 | 3,576.5 | 3,581 | +9.5 | +0.3% | 5,101,000 |
| 2014/10/08 | 3,523 | 3,578 | 3,490 | 3,571.5 | -15.5 | -0.4% | 4,277,000 |
| 2014/10/07 | 3,555.5 | 3,649 | 3,535 | 3,587 | +14 | +0.4% | 4,158,000 |
| 2014/10/06 | 3,616.5 | 3,618.5 | 3,519.5 | 3,573 | -43.5 | -1.2% | 7,416,000 |
| 2014/10/03 | 3,700.5 | 3,707.5 | 3,573 | 3,616.5 | -91.5 | -2.5% | 7,026,000 |
| 2014/10/02 | 3,834.5 | 3,847.5 | 3,703 | 3,708 | -173 | -4.5% | 5,298,000 |
| 2014/10/01 | 3,894 | 3,918.5 | 3,877 | 3,881 | -21.5 | -0.6% | 1,809,000 |
| 2014/09/30 | 3,915.5 | 3,919.5 | 3,880 | 3,902.5 | -26.5 | -0.7% | 2,061,000 |
| 2014/09/29 | 3,920.5 | 3,941.5 | 3,902 | 3,929 | +19 | +0.5% | 2,244,000 |
| 2014/09/26 | 3,850 | 3,921.5 | 3,840 | 3,910 | +0.5 | ±0% | 2,173,000 |
| 2014/09/25 | 3,900 | 3,913 | 3,867.5 | 3,909.5 | +35 | +0.9% | 2,782,000 |
| 2014/09/24 | 3,915 | 3,932 | 3,847.5 | 3,874.5 | -73.5 | -1.9% | 3,096,000 |
| 2014/09/22 | 3,979 | 4,009 | 3,931.5 | 3,948 | -33 | -0.8% | 2,047,000 |
| 2014/09/19 | 3,945 | 4,007.5 | 3,928.5 | 3,981 | +47.5 | +1.2% | 2,623,000 |
| 2014/09/18 | 3,953.5 | 3,978 | 3,920 | 3,933.5 | +28.5 | +0.7% | 2,189,000 |
| 2014/09/17 | 3,928 | 3,930 | 3,867.5 | 3,905 | -45 | -1.1% | 2,570,000 |
| 2014/09/16 | 3,983.5 | 4,008 | 3,910 | 3,950 | -76 | -1.9% | 3,567,000 |
| 2014/09/12 | 4,028 | 4,055 | 4,001.5 | 4,026 | -49 | -1.2% | 5,036,000 |
| 2014/09/11 | 4,100 | 4,110 | 4,071.5 | 4,075 | +31 | +0.8% | 2,068,000 |
| 2014/09/10 | 4,020 | 4,051 | 4,004 | 4,044 | +11 | +0.3% | 1,557,000 |
| 2014/09/09 | 4,110 | 4,110 | 4,030.5 | 4,033 | -52 | -1.3% | 1,637,000 |
| 2014/09/08 | 4,108.5 | 4,108.5 | 4,068.5 | 4,085 | +10.5 | +0.3% | 1,257,000 |
| 2014/09/05 | 4,128 | 4,135.5 | 4,070 | 4,074.5 | -27.5 | -0.7% | 2,116,000 |
| 2014/09/04 | 4,134.5 | 4,149 | 4,087 | 4,102 | -41 | -1% | 2,104,000 |
| 2014/09/03 | 4,131.5 | 4,179.5 | 4,117 | 4,143 | +29.5 | +0.7% | 2,595,000 |
| 2014/09/02 | 4,078.5 | 4,162.5 | 4,063 | 4,113.5 | +41.5 | +1% | 2,812,000 |
| 2014/09/01 | 4,050 | 4,086 | 4,040.5 | 4,072 | +43 | +1.1% | 1,545,000 |
| 2014/08/29 | 4,088.5 | 4,094.5 | 4,021.5 | 4,029 | -102.5 | -2.5% | 3,832,000 |
| 2014/08/28 | 4,133 | 4,138 | 4,101 | 4,131.5 | -41.5 | -1% | 1,861,000 |
| 2014/08/27 | 4,207 | 4,213 | 4,147 | 4,173 | -19.5 | -0.5% | 1,395,000 |
| 2014/08/26 | 4,218 | 4,240.5 | 4,170.5 | 4,192.5 | -41.5 | -1% | 1,794,000 |
| 2014/08/25 | 4,229.5 | 4,254.5 | 4,197 | 4,234 | +10.5 | +0.2% | 1,468,000 |
| 2014/08/22 | 4,260 | 4,261.5 | 4,203.5 | 4,223.5 | -0.5 | ±0% | 1,988,000 |
| 2014/08/21 | 4,156.5 | 4,244.5 | 4,138 | 4,224 | +107.5 | +2.6% | 3,090,000 |
| 2014/08/20 | 4,146 | 4,154.5 | 4,111 | 4,116.5 | -7.5 | -0.2% | 1,223,000 |
| 2014/08/19 | 4,100 | 4,144.5 | 4,093.5 | 4,124 | +69.5 | +1.7% | 1,777,000 |
| 2014/08/18 | 4,073 | 4,082 | 4,017.5 | 4,054.5 | -45.5 | -1.1% | 2,019,000 |
| 2014/08/15 | 4,047.5 | 4,128 | 4,044 | 4,100 | +71.5 | +1.8% | 2,331,000 |
| 2014/08/14 | 4,086 | 4,088 | 4,001.5 | 4,028.5 | -9.5 | -0.2% | 2,359,000 |
| 2014/08/13 | 3,988.5 | 4,048.5 | 3,963 | 4,038 | +50.5 | +1.3% | 1,611,000 |
| 2014/08/12 | 4,011 | 4,051 | 3,985 | 3,987.5 | -7.5 | -0.2% | 1,517,000 |
| 2014/08/11 | 4,000 | 4,035 | 3,975.5 | 3,995 | +60 | +1.5% | 2,078,000 |
| 2014/08/08 | 4,014 | 4,026.5 | 3,923 | 3,935 | -149 | -3.6% | 2,750,000 |
| 2014/08/07 | 4,003 | 4,092.5 | 3,985.5 | 4,084 | +33 | +0.8% | 1,743,000 |
| 2014/08/06 | 4,096.5 | 4,125.5 | 4,030 | 4,051 | -53 | -1.3% | 2,039,000 |
| 2014/08/05 | 4,180 | 4,180 | 4,095 | 4,104 | -79 | -1.9% | 2,797,000 |
| 2014/08/04 | 4,240 | 4,245 | 4,183 | 4,183 | -88 | -2.1% | 2,304,000 |
| 2014/08/01 | 4,282 | 4,308 | 4,260 | 4,271 | -31.5 | -0.7% | 1,883,000 |
| 2014/07/31 | 4,289 | 4,343 | 4,286.5 | 4,302.5 | +52.5 | +1.2% | 2,139,000 |
| 2014/07/30 | 4,276.5 | 4,293.5 | 4,234.5 | 4,250 | -48 | -1.1% | 2,070,000 |
2601～
2650
件表示中 / 3713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 | 557,300円 | +1.6% | +4.4% | 1.53% | 12.69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 | 136,500円 | +2.8% | -1.8% | 2.42% | 14.56倍 | 1.20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 | 270,300円 | +17.1% | +2.7% | 1.70% | 17.20倍 | 1.31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 | 144,900円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 | 1,554,500円 | +6.9% | -1.9% | 4.41% | 11.45倍 | 2.20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
