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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 4,374 | 4,383 | 4,260 | 4,314 | -87 | -2% | 3,233,000 |
| 2014/05/20 | 4,296 | 4,443 | 4,296 | 4,401 | +98 | +2.3% | 3,994,000 |
| 2014/05/19 | 4,324 | 4,349 | 4,282 | 4,303 | -44 | -1% | 2,386,000 |
| 2014/05/16 | 4,267 | 4,356 | 4,260 | 4,347 | -27 | -0.6% | 4,143,000 |
| 2014/05/15 | 4,349 | 4,395 | 4,263 | 4,374 | +59 | +1.4% | 3,516,000 |
| 2014/05/14 | 4,180 | 4,327 | 4,170 | 4,315 | +170 | +4.1% | 4,178,000 |
| 2014/05/13 | 4,109 | 4,215 | 4,100 | 4,145 | +144 | +3.6% | 3,033,000 |
| 2014/05/12 | 4,066 | 4,076 | 3,996 | 4,001 | -43 | -1.1% | 1,943,000 |
| 2014/05/09 | 4,037 | 4,090 | 4,021 | 4,044 | -11 | -0.3% | 1,682,000 |
| 2014/05/08 | 4,032 | 4,137 | 4,032 | 4,055 | +51 | +1.3% | 3,105,000 |
| 2014/05/07 | 4,077 | 4,114 | 3,993 | 4,004 | -107 | -2.6% | 3,420,000 |
| 2014/05/02 | 4,033 | 4,125 | 4,026 | 4,111 | +79 | +2% | 3,132,000 |
| 2014/05/01 | 3,940 | 4,034 | 3,940 | 4,032 | +72 | +1.8% | 2,018,000 |
| 2014/04/30 | 3,931 | 3,986 | 3,918 | 3,960 | +35 | +0.9% | 2,857,000 |
| 2014/04/28 | 3,875 | 3,936 | 3,871 | 3,925 | -8 | -0.2% | 1,526,000 |
| 2014/04/25 | 3,920 | 4,006 | 3,910 | 3,933 | -45 | -1.1% | 1,745,000 |
| 2014/04/24 | 4,025 | 4,030 | 3,950 | 3,978 | -8 | -0.2% | 1,412,000 |
| 2014/04/23 | 3,972 | 3,994 | 3,886 | 3,986 | +42 | +1.1% | 1,812,000 |
| 2014/04/22 | 4,010 | 4,044 | 3,944 | 3,944 | -43 | -1.1% | 1,262,000 |
| 2014/04/21 | 4,035 | 4,068 | 3,978 | 3,987 | -43 | -1.1% | 1,434,000 |
| 2014/04/18 | 4,016 | 4,061 | 4,006 | 4,030 | +35 | +0.9% | 1,173,000 |
| 2014/04/17 | 4,011 | 4,021 | 3,956 | 3,995 | -39 | -1% | 1,961,000 |
| 2014/04/16 | 3,960 | 4,072 | 3,932 | 4,034 | +132 | +3.4% | 2,987,000 |
| 2014/04/15 | 3,957 | 3,968 | 3,890 | 3,902 | +4 | +0.1% | 2,160,000 |
| 2014/04/14 | 3,928 | 3,953 | 3,892 | 3,898 | -74 | -1.9% | 2,795,000 |
| 2014/04/11 | 3,976 | 4,032 | 3,916 | 3,972 | -74 | -1.8% | 3,260,000 |
| 2014/04/10 | 4,081 | 4,112 | 4,031 | 4,046 | +17 | +0.4% | 2,475,000 |
| 2014/04/09 | 4,095 | 4,100 | 3,993 | 4,029 | -158 | -3.8% | 3,279,000 |
| 2014/04/08 | 4,245 | 4,265 | 4,171 | 4,187 | -90 | -2.1% | 2,889,000 |
| 2014/04/07 | 4,367 | 4,383 | 4,257 | 4,277 | -160 | -3.6% | 2,833,000 |
| 2014/04/04 | 4,347 | 4,440 | 4,329 | 4,437 | +123 | +2.9% | 5,090,000 |
| 2014/04/03 | 4,250 | 4,345 | 4,230 | 4,314 | +90 | +2.1% | 3,979,000 |
| 2014/04/02 | 4,100 | 4,281 | 4,100 | 4,224 | +169 | +4.2% | 3,743,000 |
| 2014/04/01 | 4,053 | 4,079 | 4,013 | 4,055 | +13 | +0.3% | 1,683,000 |
| 2014/03/31 | 4,060 | 4,108 | 3,988 | 4,042 | +62 | +1.6% | 2,742,000 |
| 2014/03/28 | 3,935 | 3,987 | 3,880 | 3,980 | +44 | +1.1% | 2,274,000 |
| 2014/03/27 | 3,852 | 3,958 | 3,795 | 3,936 | +58 | +1.5% | 2,759,000 |
| 2014/03/26 | 3,835 | 3,941 | 3,835 | 3,878 | +44 | +1.1% | 2,947,000 |
| 2014/03/25 | 3,835 | 3,845 | 3,759 | 3,834 | -71 | -1.8% | 3,963,000 |
| 2014/03/24 | 3,870 | 3,950 | 3,854 | 3,905 | -9 | -0.2% | 3,052,000 |
| 2014/03/20 | 3,981 | 4,009 | 3,892 | 3,914 | -120 | -3% | 5,767,000 |
| 2014/03/19 | 4,083 | 4,105 | 3,979 | 4,034 | -12 | -0.3% | 2,716,000 |
| 2014/03/18 | 4,094 | 4,121 | 4,019 | 4,046 | +37 | +0.9% | 3,187,000 |
| 2014/03/17 | 4,027 | 4,080 | 3,956 | 4,009 | -111 | -2.7% | 4,915,000 |
| 2014/03/14 | 4,099 | 4,129 | 4,038 | 4,120 | -113 | -2.7% | 5,270,000 |
| 2014/03/13 | 4,280 | 4,305 | 4,230 | 4,233 | -47 | -1.1% | 2,425,000 |
| 2014/03/12 | 4,300 | 4,370 | 4,280 | 4,280 | -135 | -3.1% | 2,159,000 |
| 2014/03/11 | 4,420 | 4,443 | 4,379 | 4,415 | +40 | +0.9% | 1,805,000 |
| 2014/03/10 | 4,416 | 4,455 | 4,330 | 4,375 | -95 | -2.1% | 2,712,000 |
| 2014/03/07 | 4,464 | 4,523 | 4,433 | 4,470 | +76 | +1.7% | 2,852,000 |
2751～
2800
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
