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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 4,214 | 4,597 | 4,161 | 4,451 | +65 | +1.5% | 3,053,900 |
| 2024/08/06 | 4,067 | 4,394 | 4,060 | 4,386 | +669 | +18% | 3,113,100 |
| 2024/08/05 | 4,030 | 4,165 | 3,692 | 3,717 | -648 | -14.8% | 2,541,100 |
| 2024/08/02 | 4,546 | 4,546 | 4,343 | 4,365 | -180 | -4% | 1,744,500 |
| 2024/08/01 | 4,763 | 4,789 | 4,452 | 4,545 | -458 | -9.2% | 2,746,300 |
| 2024/07/31 | 4,915 | 5,019 | 4,900 | 5,003 | -12 | -0.2% | 1,400,100 |
| 2024/07/30 | 5,025 | 5,084 | 4,982 | 5,015 | +38 | +0.8% | 943,200 |
| 2024/07/29 | 4,900 | 5,041 | 4,851 | 4,977 | +186 | +3.9% | 1,112,100 |
| 2024/07/26 | 4,802 | 4,882 | 4,755 | 4,791 | +4 | +0.1% | 1,073,000 |
| 2024/07/25 | 4,750 | 4,813 | 4,676 | 4,787 | -33 | -0.7% | 1,202,700 |
| 2024/07/24 | 4,975 | 4,983 | 4,812 | 4,820 | -195 | -3.9% | 928,300 |
| 2024/07/23 | 5,002 | 5,076 | 4,990 | 5,015 | +7 | +0.1% | 495,600 |
| 2024/07/22 | 5,023 | 5,055 | 4,987 | 5,008 | -15 | -0.3% | 673,300 |
| 2024/07/19 | 5,100 | 5,102 | 4,971 | 5,023 | -51 | -1% | 901,600 |
| 2024/07/18 | 5,057 | 5,155 | 5,051 | 5,074 | -64 | -1.2% | 1,113,400 |
| 2024/07/17 | 5,085 | 5,180 | 5,044 | 5,138 | +125 | +2.5% | 1,039,600 |
| 2024/07/16 | 5,049 | 5,072 | 4,963 | 5,013 | -73 | -1.4% | 943,100 |
| 2024/07/12 | 4,908 | 5,171 | 4,870 | 5,086 | +190 | +3.9% | 2,499,900 |
| 2024/07/11 | 4,912 | 4,920 | 4,848 | 4,896 | +41 | +0.8% | 1,311,800 |
| 2024/07/10 | 4,950 | 4,963 | 4,853 | 4,855 | -124 | -2.5% | 1,341,900 |
| 2024/07/09 | 4,989 | 5,023 | 4,924 | 4,979 | -31 | -0.6% | 1,154,600 |
| 2024/07/08 | 5,024 | 5,050 | 4,958 | 5,010 | -22 | -0.4% | 1,055,700 |
| 2024/07/05 | 5,063 | 5,097 | 4,994 | 5,032 | +39 | +0.8% | 1,276,300 |
| 2024/07/04 | 4,936 | 5,031 | 4,928 | 4,993 | +102 | +2.1% | 1,288,300 |
| 2024/07/03 | 4,895 | 4,923 | 4,826 | 4,891 | +38 | +0.8% | 1,001,100 |
| 2024/07/02 | 4,803 | 4,866 | 4,760 | 4,853 | +70 | +1.5% | 996,700 |
| 2024/07/01 | 4,839 | 4,899 | 4,757 | 4,783 | +62 | +1.3% | 1,038,500 |
| 2024/06/28 | 4,720 | 4,737 | 4,661 | 4,721 | +44 | +0.9% | 1,545,900 |
| 2024/06/27 | 4,700 | 4,706 | 4,648 | 4,677 | -43 | -0.9% | 822,300 |
| 2024/06/26 | 4,700 | 4,736 | 4,666 | 4,720 | +7 | +0.1% | 1,247,200 |
| 2024/06/25 | 4,704 | 4,784 | 4,675 | 4,713 | +61 | +1.3% | 1,359,200 |
| 2024/06/24 | 4,636 | 4,673 | 4,577 | 4,652 | +45 | +1% | 847,400 |
| 2024/06/21 | 4,634 | 4,658 | 4,571 | 4,607 | -54 | -1.2% | 1,744,300 |
| 2024/06/20 | 4,655 | 4,697 | 4,610 | 4,661 | -43 | -0.9% | 949,700 |
| 2024/06/19 | 4,630 | 4,704 | 4,626 | 4,704 | +58 | +1.2% | 1,011,500 |
| 2024/06/18 | 4,730 | 4,741 | 4,622 | 4,646 | -18 | -0.4% | 1,021,600 |
| 2024/06/17 | 4,763 | 4,768 | 4,609 | 4,664 | -239 | -4.9% | 1,830,400 |
| 2024/06/14 | 4,766 | 5,036 | 4,760 | 4,903 | +126 | +2.6% | 3,047,600 |
| 2024/06/13 | 4,866 | 4,866 | 4,736 | 4,777 | -29 | -0.6% | 957,800 |
| 2024/06/12 | 4,822 | 4,876 | 4,800 | 4,806 | -86 | -1.8% | 1,069,600 |
| 2024/06/11 | 4,893 | 4,940 | 4,876 | 4,892 | -30 | -0.6% | 862,300 |
| 2024/06/10 | 4,882 | 4,969 | 4,874 | 4,922 | +23 | +0.5% | 1,085,200 |
| 2024/06/07 | 4,898 | 4,932 | 4,866 | 4,899 | +20 | +0.4% | 647,400 |
| 2024/06/06 | 4,969 | 4,969 | 4,878 | 4,879 | -102 | -2% | 1,038,400 |
| 2024/06/05 | 4,960 | 5,093 | 4,939 | 4,981 | -7 | -0.1% | 1,668,900 |
| 2024/06/04 | 4,920 | 5,026 | 4,908 | 4,988 | +22 | +0.4% | 1,535,400 |
| 2024/06/03 | 4,973 | 5,059 | 4,961 | 4,966 | +63 | +1.3% | 1,112,600 |
| 2024/05/31 | 4,854 | 4,958 | 4,840 | 4,903 | +119 | +2.5% | 3,116,800 |
| 2024/05/30 | 4,712 | 4,791 | 4,656 | 4,784 | +9 | +0.2% | 1,752,000 |
| 2024/05/29 | 4,817 | 4,852 | 4,754 | 4,775 | -32 | -0.7% | 1,122,000 |
251～
300
件表示中 / 3764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 | 616,000円 | +1.6% | +4.4% | 1.38% | 13.98倍 | 1.32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 | 158,500円 | +2.8% | -1.8% | 2.08% | 16.90倍 | 1.40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 | 315,600円 | +17.1% | +2.7% | 1.46% | 19.91倍 | 1.51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 | 156,100円 | +9.9% | +6.3% | 3.65% | 10.98倍 | 1.40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 | 1,601,500円 | +6.9% | -1.9% | 4.28% | 11.80倍 | 2.27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
