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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 4,440 | 4,460 | 4,310 | 4,330 | -40 | -0.9% | 3,105,000 |
| 2013/08/29 | 4,340 | 4,390 | 4,310 | 4,370 | +40 | +0.9% | 1,560,000 |
| 2013/08/28 | 4,265 | 4,350 | 4,235 | 4,330 | -35 | -0.8% | 2,138,000 |
| 2013/08/27 | 4,400 | 4,435 | 4,340 | 4,365 | -45 | -1% | 2,015,000 |
| 2013/08/26 | 4,320 | 4,445 | 4,320 | 4,410 | +150 | +3.5% | 3,478,000 |
| 2013/08/23 | 4,250 | 4,330 | 4,225 | 4,260 | +150 | +3.6% | 2,813,000 |
| 2013/08/22 | 4,095 | 4,160 | 4,060 | 4,110 | -35 | -0.8% | 1,885,000 |
| 2013/08/21 | 4,135 | 4,200 | 4,050 | 4,145 | +10 | +0.2% | 2,045,000 |
| 2013/08/20 | 4,200 | 4,275 | 4,125 | 4,135 | -120 | -2.8% | 3,013,000 |
| 2013/08/19 | 4,165 | 4,255 | 4,150 | 4,255 | +55 | +1.3% | 1,419,000 |
| 2013/08/16 | 4,100 | 4,250 | 4,090 | 4,200 | +10 | +0.2% | 2,078,000 |
| 2013/08/15 | 4,220 | 4,245 | 4,165 | 4,190 | -130 | -3% | 1,869,000 |
| 2013/08/14 | 4,215 | 4,320 | 4,205 | 4,320 | +175 | +4.2% | 3,194,000 |
| 2013/08/13 | 4,080 | 4,175 | 4,070 | 4,145 | +115 | +2.9% | 2,427,000 |
| 2013/08/12 | 4,210 | 4,225 | 4,015 | 4,030 | -260 | -6.1% | 3,245,000 |
| 2013/08/09 | 4,335 | 4,385 | 4,280 | 4,290 | +15 | +0.4% | 2,524,000 |
| 2013/08/08 | 4,265 | 4,385 | 4,220 | 4,275 | +15 | +0.4% | 2,814,000 |
| 2013/08/07 | 4,445 | 4,450 | 4,260 | 4,260 | -255 | -5.6% | 2,396,000 |
| 2013/08/06 | 4,390 | 4,515 | 4,355 | 4,515 | +130 | +3% | 2,101,000 |
| 2013/08/05 | 4,390 | 4,460 | 4,375 | 4,385 | -75 | -1.7% | 2,008,000 |
| 2013/08/02 | 4,335 | 4,465 | 4,320 | 4,460 | +210 | +4.9% | 3,493,000 |
| 2013/08/01 | 4,105 | 4,250 | 4,105 | 4,250 | +145 | +3.5% | 2,900,000 |
| 2013/07/31 | 4,085 | 4,195 | 4,070 | 4,105 | -80 | -1.9% | 3,044,000 |
| 2013/07/30 | 4,110 | 4,200 | 4,090 | 4,185 | +75 | +1.8% | 3,247,000 |
| 2013/07/29 | 4,095 | 4,190 | 4,060 | 4,110 | -85 | -2% | 3,938,000 |
| 2013/07/26 | 4,320 | 4,355 | 4,195 | 4,195 | -220 | -5% | 3,160,000 |
| 2013/07/25 | 4,475 | 4,515 | 4,405 | 4,415 | -50 | -1.1% | 2,557,000 |
| 2013/07/24 | 4,545 | 4,560 | 4,460 | 4,465 | -90 | -2% | 1,430,000 |
| 2013/07/23 | 4,490 | 4,580 | 4,485 | 4,555 | +20 | +0.4% | 2,281,000 |
| 2013/07/22 | 4,440 | 4,535 | 4,405 | 4,535 | +130 | +3% | 2,928,000 |
| 2013/07/19 | 4,430 | 4,480 | 4,340 | 4,405 | -10 | -0.2% | 3,023,000 |
| 2013/07/18 | 4,445 | 4,480 | 4,395 | 4,415 | -40 | -0.9% | 2,479,000 |
| 2013/07/17 | 4,435 | 4,485 | 4,405 | 4,455 | -45 | -1% | 2,273,000 |
| 2013/07/16 | 4,540 | 4,560 | 4,435 | 4,500 | +20 | +0.4% | 2,026,000 |
| 2013/07/12 | 4,500 | 4,510 | 4,425 | 4,480 | -10 | -0.2% | 3,364,000 |
| 2013/07/11 | 4,310 | 4,510 | 4,310 | 4,490 | +110 | +2.5% | 3,482,000 |
| 2013/07/10 | 4,380 | 4,420 | 4,320 | 4,380 | -40 | -0.9% | 2,398,000 |
| 2013/07/09 | 4,305 | 4,420 | 4,305 | 4,420 | +200 | +4.7% | 4,604,000 |
| 2013/07/08 | 4,365 | 4,365 | 4,210 | 4,220 | -115 | -2.7% | 1,961,000 |
| 2013/07/05 | 4,320 | 4,345 | 4,240 | 4,335 | +50 | +1.2% | 2,234,000 |
| 2013/07/04 | 4,165 | 4,300 | 4,160 | 4,285 | +60 | +1.4% | 2,788,000 |
| 2013/07/03 | 4,120 | 4,230 | 4,050 | 4,225 | +105 | +2.5% | 3,726,000 |
| 2013/07/02 | 4,095 | 4,155 | 4,030 | 4,120 | +115 | +2.9% | 3,609,000 |
| 2013/07/01 | 4,025 | 4,025 | 3,900 | 4,005 | +50 | +1.3% | 3,143,000 |
| 2013/06/28 | 3,860 | 4,000 | 3,845 | 3,955 | +175 | +4.6% | 5,219,000 |
| 2013/06/27 | 3,510 | 3,785 | 3,495 | 3,780 | +340 | +9.9% | 5,172,000 |
| 2013/06/26 | 3,545 | 3,580 | 3,425 | 3,440 | +30 | +0.9% | 3,903,000 |
| 2013/06/25 | 3,465 | 3,530 | 3,350 | 3,410 | -70 | -2% | 3,803,000 |
| 2013/06/24 | 3,500 | 3,620 | 3,475 | 3,480 | +10 | +0.3% | 3,882,000 |
| 2013/06/21 | 3,305 | 3,525 | 3,260 | 3,470 | -10 | -0.3% | 5,701,000 |
2851～
2900
件表示中 / 3692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 | 546,800円 | +4.4% | +5.5% | 1.28% | 13.47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 | 145,600円 | +9.1% | +3.2% | 2.06% | 16.62倍 | 1.29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 | 257,800円 | +4.3% | +5.3% | 1.67% | 18.36倍 | 1.29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 | 150,600円 | +9.9% | +6.3% | 3.78% | 10.59倍 | 1.37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 | 1,547,000円 | +5.7% | +13.1% | 4.07% | 12.20倍 | 2.28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
