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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/07/29 | 4,244 | 4,307.5 | 4,226 | 4,298 | +56 | +1.3% | 2,062,000 |
| 2014/07/28 | 4,253 | 4,274.5 | 4,228 | 4,242 | -44.5 | -1% | 1,785,000 |
| 2014/07/25 | 4,240 | 4,290 | 4,240 | 4,286.5 | +51 | +1.2% | 1,582,000 |
| 2014/07/24 | 4,264 | 4,274 | 4,233 | 4,235.5 | -30 | -0.7% | 1,742,000 |
| 2014/07/23 | 4,271 | 4,305 | 4,253 | 4,265.5 | +14 | +0.3% | 1,917,000 |
| 2014/07/22 | 4,276.5 | 4,295 | 4,245 | 4,251.5 | +3.5 | +0.1% | 1,732,000 |
| 2014/07/18 | 4,240 | 4,269 | 4,235 | 4,248 | -79 | -1.8% | 1,969,000 |
| 2014/07/17 | 4,349 | 4,387 | 4,321 | 4,327 | -28 | -0.6% | 1,609,000 |
| 2014/07/16 | 4,330 | 4,412 | 4,325 | 4,355 | +9 | +0.2% | 2,585,000 |
| 2014/07/15 | 4,300 | 4,406 | 4,288 | 4,346 | +65 | +1.5% | 3,049,000 |
| 2014/07/14 | 4,271 | 4,289 | 4,226 | 4,281 | -18 | -0.4% | 1,678,000 |
| 2014/07/11 | 4,267 | 4,332 | 4,267 | 4,299 | -15 | -0.3% | 1,576,000 |
| 2014/07/10 | 4,350 | 4,384 | 4,307 | 4,314 | -22 | -0.5% | 1,490,000 |
| 2014/07/09 | 4,282 | 4,341 | 4,263 | 4,336 | +6 | +0.1% | 1,587,000 |
| 2014/07/08 | 4,333 | 4,360 | 4,282 | 4,330 | -51 | -1.2% | 1,920,000 |
| 2014/07/07 | 4,382 | 4,414 | 4,365 | 4,381 | -19 | -0.4% | 1,249,000 |
| 2014/07/04 | 4,444 | 4,447 | 4,385 | 4,400 | +38 | +0.9% | 1,742,000 |
| 2014/07/03 | 4,397 | 4,409 | 4,357 | 4,362 | -16 | -0.4% | 1,640,000 |
| 2014/07/02 | 4,410 | 4,424 | 4,348 | 4,378 | -6 | -0.1% | 1,705,000 |
| 2014/07/01 | 4,346 | 4,407 | 4,330 | 4,384 | +37 | +0.9% | 1,634,000 |
| 2014/06/30 | 4,360 | 4,365 | 4,310 | 4,347 | +5 | +0.1% | 1,472,000 |
| 2014/06/27 | 4,423 | 4,431 | 4,310 | 4,342 | -80 | -1.8% | 2,100,000 |
| 2014/06/26 | 4,432 | 4,465 | 4,410 | 4,422 | -15 | -0.3% | 1,873,000 |
| 2014/06/25 | 4,413 | 4,470 | 4,413 | 4,437 | -34 | -0.8% | 1,474,000 |
| 2014/06/24 | 4,428 | 4,487 | 4,366 | 4,471 | -27 | -0.6% | 2,206,000 |
| 2014/06/23 | 4,500 | 4,529 | 4,482 | 4,498 | +13 | +0.3% | 1,650,000 |
| 2014/06/20 | 4,516 | 4,578 | 4,466 | 4,485 | +12 | +0.3% | 3,471,000 |
| 2014/06/19 | 4,346 | 4,492 | 4,346 | 4,473 | +117 | +2.7% | 3,175,000 |
| 2014/06/18 | 4,301 | 4,370 | 4,258 | 4,356 | +47 | +1.1% | 2,696,000 |
| 2014/06/17 | 4,321 | 4,359 | 4,298 | 4,309 | -36 | -0.8% | 2,543,000 |
| 2014/06/16 | 4,400 | 4,417 | 4,343 | 4,345 | -101 | -2.3% | 2,151,000 |
| 2014/06/13 | 4,357 | 4,455 | 4,301 | 4,446 | +19 | +0.4% | 4,285,000 |
| 2014/06/12 | 4,399 | 4,435 | 4,351 | 4,427 | -27 | -0.6% | 1,845,000 |
| 2014/06/11 | 4,440 | 4,483 | 4,421 | 4,454 | -26 | -0.6% | 1,740,000 |
| 2014/06/10 | 4,546 | 4,558 | 4,471 | 4,480 | -41 | -0.9% | 1,806,000 |
| 2014/06/09 | 4,485 | 4,541 | 4,460 | 4,521 | +94 | +2.1% | 2,582,000 |
| 2014/06/06 | 4,460 | 4,476 | 4,411 | 4,427 | +6 | +0.1% | 1,897,000 |
| 2014/06/05 | 4,508 | 4,515 | 4,392 | 4,421 | -64 | -1.4% | 2,828,000 |
| 2014/06/04 | 4,569 | 4,596 | 4,473 | 4,485 | -76 | -1.7% | 2,953,000 |
| 2014/06/03 | 4,578 | 4,597 | 4,529 | 4,561 | +9 | +0.2% | 2,417,000 |
| 2014/06/02 | 4,405 | 4,567 | 4,390 | 4,552 | +183 | +4.2% | 2,906,000 |
| 2014/05/30 | 4,390 | 4,415 | 4,337 | 4,369 | +13 | +0.3% | 2,475,000 |
| 2014/05/29 | 4,356 | 4,384 | 4,323 | 4,356 | -39 | -0.9% | 2,502,000 |
| 2014/05/28 | 4,276 | 4,402 | 4,263 | 4,395 | -13 | -0.3% | 4,578,000 |
| 2014/05/27 | 4,399 | 4,473 | 4,386 | 4,408 | -11 | -0.2% | 2,536,000 |
| 2014/05/26 | 4,465 | 4,467 | 4,379 | 4,419 | +17 | +0.4% | 1,913,000 |
| 2014/05/23 | 4,442 | 4,470 | 4,394 | 4,402 | +17 | +0.4% | 2,923,000 |
| 2014/05/22 | 4,327 | 4,390 | 4,263 | 4,385 | +71 | +1.6% | 2,430,000 |
2701～
2750
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
