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 |
|---|---|---|---|---|---|---|---|
| 2012/07/17 | 1,856 | 1,911 | 1,848 | 1,895 | +41 | +2.2% | 2,753,000 |
| 2012/07/13 | 1,841 | 1,869 | 1,831 | 1,854 | +9 | +0.5% | 3,165,000 |
| 2012/07/12 | 1,887 | 1,908 | 1,839 | 1,845 | -41 | -2.2% | 3,751,000 |
| 2012/07/11 | 1,865 | 1,890 | 1,849 | 1,886 | +28 | +1.5% | 2,443,000 |
| 2012/07/10 | 1,871 | 1,892 | 1,843 | 1,858 | -3 | -0.2% | 2,163,000 |
| 2012/07/09 | 1,890 | 1,903 | 1,858 | 1,861 | -41 | -2.2% | 2,571,000 |
| 2012/07/06 | 1,883 | 1,947 | 1,879 | 1,902 | +11 | +0.6% | 3,325,000 |
| 2012/07/05 | 1,928 | 1,935 | 1,878 | 1,891 | -38 | -2% | 2,658,000 |
| 2012/07/04 | 1,936 | 1,954 | 1,923 | 1,929 | -6 | -0.3% | 2,192,000 |
| 2012/07/03 | 1,932 | 1,960 | 1,927 | 1,935 | +8 | +0.4% | 2,523,000 |
| 2012/07/02 | 1,958 | 1,965 | 1,897 | 1,927 | -14 | -0.7% | 2,960,000 |
| 2012/06/29 | 1,886 | 1,949 | 1,869 | 1,941 | +53 | +2.8% | 4,073,000 |
| 2012/06/28 | 1,869 | 1,891 | 1,864 | 1,888 | +46 | +2.5% | 2,687,000 |
| 2012/06/27 | 1,800 | 1,851 | 1,795 | 1,842 | +54 | +3% | 2,274,000 |
| 2012/06/26 | 1,796 | 1,819 | 1,764 | 1,788 | -34 | -1.9% | 2,891,000 |
| 2012/06/25 | 1,845 | 1,855 | 1,814 | 1,822 | -13 | -0.7% | 1,782,000 |
| 2012/06/22 | 1,804 | 1,844 | 1,803 | 1,835 | -9 | -0.5% | 2,387,000 |
| 2012/06/21 | 1,821 | 1,853 | 1,821 | 1,844 | +19 | +1% | 3,490,000 |
| 2012/06/20 | 1,782 | 1,836 | 1,774 | 1,825 | +83 | +4.8% | 5,335,000 |
| 2012/06/19 | 1,739 | 1,756 | 1,730 | 1,742 | +2 | +0.1% | 1,789,000 |
| 2012/06/18 | 1,760 | 1,774 | 1,735 | 1,740 | +30 | +1.8% | 2,080,000 |
| 2012/06/15 | 1,697 | 1,725 | 1,695 | 1,710 | +21 | +1.2% | 3,471,000 |
| 2012/06/14 | 1,705 | 1,732 | 1,686 | 1,689 | -16 | -0.9% | 3,031,000 |
| 2012/06/13 | 1,705 | 1,733 | 1,701 | 1,705 | +5 | +0.3% | 2,645,000 |
| 2012/06/12 | 1,667 | 1,715 | 1,652 | 1,700 | +11 | +0.7% | 3,269,000 |
| 2012/06/11 | 1,687 | 1,708 | 1,670 | 1,689 | +42 | +2.6% | 2,534,000 |
| 2012/06/08 | 1,675 | 1,678 | 1,633 | 1,647 | -32 | -1.9% | 5,160,000 |
| 2012/06/07 | 1,686 | 1,698 | 1,664 | 1,679 | +26 | +1.6% | 3,584,000 |
| 2012/06/06 | 1,584 | 1,662 | 1,576 | 1,653 | +98 | +6.3% | 4,839,000 |
| 2012/06/05 | 1,534 | 1,561 | 1,519 | 1,555 | +51 | +3.4% | 3,768,000 |
| 2012/06/04 | 1,561 | 1,571 | 1,500 | 1,504 | -128 | -7.8% | 6,792,000 |
| 2012/06/01 | 1,620 | 1,650 | 1,616 | 1,632 | -16 | -1% | 2,401,000 |
| 2012/05/31 | 1,668 | 1,669 | 1,615 | 1,648 | -52 | -3.1% | 5,053,000 |
| 2012/05/30 | 1,700 | 1,710 | 1,677 | 1,700 | -2 | -0.1% | 2,653,000 |
| 2012/05/29 | 1,665 | 1,702 | 1,645 | 1,702 | +24 | +1.4% | 2,148,000 |
| 2012/05/28 | 1,673 | 1,683 | 1,653 | 1,678 | -3 | -0.2% | 1,513,000 |
| 2012/05/25 | 1,709 | 1,718 | 1,675 | 1,681 | +30 | +1.8% | 3,196,000 |
| 2012/05/24 | 1,626 | 1,665 | 1,625 | 1,651 | +34 | +2.1% | 3,409,000 |
| 2012/05/23 | 1,650 | 1,652 | 1,613 | 1,617 | -58 | -3.5% | 3,131,000 |
| 2012/05/22 | 1,680 | 1,689 | 1,659 | 1,675 | +50 | +3.1% | 2,858,000 |
| 2012/05/21 | 1,600 | 1,649 | 1,596 | 1,625 | +13 | +0.8% | 2,922,000 |
| 2012/05/18 | 1,644 | 1,644 | 1,600 | 1,612 | -83 | -4.9% | 4,295,000 |
| 2012/05/17 | 1,682 | 1,702 | 1,658 | 1,695 | +27 | +1.6% | 4,354,000 |
| 2012/05/16 | 1,684 | 1,701 | 1,647 | 1,668 | -25 | -1.5% | 3,653,000 |
| 2012/05/15 | 1,736 | 1,744 | 1,682 | 1,693 | -57 | -3.3% | 3,933,000 |
| 2012/05/14 | 1,737 | 1,769 | 1,721 | 1,750 | +13 | +0.7% | 2,278,000 |
| 2012/05/11 | 1,754 | 1,774 | 1,729 | 1,737 | -6 | -0.3% | 4,042,000 |
| 2012/05/10 | 1,710 | 1,758 | 1,686 | 1,743 | +3 | +0.2% | 2,608,000 |
| 2012/05/09 | 1,774 | 1,774 | 1,720 | 1,740 | -45 | -2.5% | 3,261,000 |
| 2012/05/08 | 1,780 | 1,795 | 1,756 | 1,785 | +28 | +1.6% | 2,155,000 |
3201～
3250
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 | 633,300円 | +1.6% | +4.4% | 1.34% | 14.37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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 322,400円 | +17.1% | +2.7% | 1.43% | 20.34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 | 158,900円 | +9.9% | +6.3% | 3.59% | 11.17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 | 1,610,000円 | +6.9% | -1.9% | 4.25% | 11.86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
