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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 4,390 | 4,480 | 4,355 | 4,415 | -5 | -0.1% | 2,756,000 |
| 2013/10/03 | 4,465 | 4,475 | 4,415 | 4,420 | -75 | -1.7% | 2,556,000 |
| 2013/10/02 | 4,595 | 4,635 | 4,465 | 4,495 | -115 | -2.5% | 4,047,000 |
| 2013/10/01 | 4,660 | 4,685 | 4,605 | 4,610 | -45 | -1% | 2,028,000 |
| 2013/09/30 | 4,685 | 4,730 | 4,645 | 4,655 | -80 | -1.7% | 1,677,000 |
| 2013/09/27 | 4,730 | 4,800 | 4,720 | 4,735 | -10 | -0.2% | 1,661,000 |
| 2013/09/26 | 4,705 | 4,745 | 4,625 | 4,745 | +10 | +0.2% | 2,026,000 |
| 2013/09/25 | 4,750 | 4,775 | 4,725 | 4,735 | -55 | -1.1% | 2,148,000 |
| 2013/09/24 | 4,775 | 4,810 | 4,720 | 4,790 | -20 | -0.4% | 2,959,000 |
| 2013/09/20 | 4,865 | 4,890 | 4,810 | 4,810 | -70 | -1.4% | 2,796,000 |
| 2013/09/19 | 4,715 | 4,890 | 4,705 | 4,880 | +250 | +5.4% | 4,597,000 |
| 2013/09/18 | 4,670 | 4,675 | 4,625 | 4,630 | +20 | +0.4% | 2,172,000 |
| 2013/09/17 | 4,725 | 4,730 | 4,605 | 4,610 | -80 | -1.7% | 2,049,000 |
| 2013/09/13 | 4,770 | 4,825 | 4,675 | 4,690 | -55 | -1.2% | 4,705,000 |
| 2013/09/12 | 4,770 | 4,770 | 4,690 | 4,745 | -30 | -0.6% | 2,003,000 |
| 2013/09/11 | 4,805 | 4,820 | 4,735 | 4,775 | -20 | -0.4% | 1,867,000 |
| 2013/09/10 | 4,840 | 4,840 | 4,760 | 4,795 | +40 | +0.8% | 2,421,000 |
| 2013/09/09 | 4,800 | 4,920 | 4,685 | 4,755 | +215 | +4.7% | 4,198,000 |
| 2013/09/06 | 4,600 | 4,600 | 4,440 | 4,540 | -65 | -1.4% | 3,958,000 |
| 2013/09/05 | 4,635 | 4,645 | 4,550 | 4,605 | +5 | +0.1% | 2,712,000 |
| 2013/09/04 | 4,465 | 4,610 | 4,465 | 4,600 | +70 | +1.5% | 2,542,000 |
| 2013/09/03 | 4,515 | 4,560 | 4,435 | 4,530 | +65 | +1.5% | 3,707,000 |
| 2013/09/02 | 4,350 | 4,520 | 4,340 | 4,465 | +135 | +3.1% | 3,044,000 |
| 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 |
2901～
2950
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
