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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/20 | 3,600 | 3,610 | 3,470 | 3,480 | -180 | -4.9% | 4,285,000 |
| 2013/06/19 | 3,690 | 3,710 | 3,620 | 3,660 | +30 | +0.8% | 3,449,000 |
| 2013/06/18 | 3,620 | 3,720 | 3,605 | 3,630 | +10 | +0.3% | 3,550,000 |
| 2013/06/17 | 3,665 | 3,665 | 3,510 | 3,620 | -45 | -1.2% | 4,409,000 |
| 2013/06/14 | 3,630 | 3,760 | 3,630 | 3,665 | +155 | +4.4% | 7,151,000 |
| 2013/06/13 | 3,605 | 3,635 | 3,475 | 3,510 | -155 | -4.2% | 6,042,000 |
| 2013/06/12 | 3,675 | 3,705 | 3,540 | 3,665 | -55 | -1.5% | 3,880,000 |
| 2013/06/11 | 3,875 | 3,920 | 3,705 | 3,720 | -205 | -5.2% | 5,187,000 |
| 2013/06/10 | 3,965 | 3,975 | 3,865 | 3,925 | +85 | +2.2% | 4,063,000 |
| 2013/06/07 | 3,660 | 3,965 | 3,635 | 3,840 | +135 | +3.6% | 7,473,000 |
| 2013/06/06 | 3,735 | 3,975 | 3,700 | 3,705 | -100 | -2.6% | 7,266,000 |
| 2013/06/05 | 4,020 | 4,075 | 3,765 | 3,805 | -110 | -2.8% | 8,392,000 |
| 2013/06/04 | 3,680 | 3,960 | 3,675 | 3,915 | +235 | +6.4% | 7,115,000 |
| 2013/06/03 | 3,865 | 3,930 | 3,655 | 3,680 | -275 | -7% | 5,265,000 |
| 2013/05/31 | 3,910 | 4,035 | 3,850 | 3,955 | +115 | +3% | 7,714,000 |
| 2013/05/30 | 4,000 | 4,040 | 3,800 | 3,840 | -275 | -6.7% | 6,175,000 |
| 2013/05/29 | 4,290 | 4,310 | 4,015 | 4,115 | -70 | -1.7% | 6,076,000 |
| 2013/05/28 | 4,100 | 4,200 | 3,940 | 4,185 | +30 | +0.7% | 5,013,000 |
| 2013/05/27 | 3,980 | 4,240 | 3,970 | 4,155 | +35 | +0.8% | 3,868,000 |
| 2013/05/24 | 4,155 | 4,315 | 3,960 | 4,120 | +35 | +0.9% | 8,617,000 |
| 2013/05/23 | 4,570 | 4,585 | 4,085 | 4,085 | -535 | -11.6% | 8,400,000 |
| 2013/05/22 | 4,455 | 4,720 | 4,420 | 4,620 | +95 | +2.1% | 6,244,000 |
| 2013/05/21 | 4,635 | 4,680 | 4,500 | 4,525 | -145 | -3.1% | 4,260,000 |
| 2013/05/20 | 4,715 | 4,750 | 4,615 | 4,670 | -70 | -1.5% | 3,880,000 |
| 2013/05/17 | 4,575 | 4,770 | 4,530 | 4,740 | +190 | +4.2% | 7,690,000 |
| 2013/05/16 | 4,495 | 4,685 | 4,440 | 4,550 | +95 | +2.1% | 8,749,000 |
| 2013/05/15 | 4,485 | 4,555 | 4,290 | 4,455 | -25 | -0.6% | 8,529,000 |
| 2013/05/14 | 4,655 | 4,720 | 4,455 | 4,480 | -195 | -4.2% | 4,198,000 |
2951～
3000
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 | 632,900円 | +1.6% | +4.4% | 1.34% | 14.36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 | 162,500円 | +2.8% | -1.8% | 2.03% | 17.33倍 | 1.44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 | 319,700円 | +17.1% | +2.7% | 1.44% | 20.17倍 | 1.53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 | 1,617,000円 | +6.9% | -1.9% | 4.24% | 11.91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
