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 |
|---|---|---|---|---|---|---|---|
| 2012/05/07 | 1,752 | 1,779 | 1,743 | 1,757 | -75 | -4.1% | 3,477,000 |
| 2012/05/02 | 1,821 | 1,844 | 1,802 | 1,832 | +26 | +1.4% | 2,383,000 |
| 2012/05/01 | 1,899 | 1,899 | 1,801 | 1,806 | -118 | -6.1% | 4,345,000 |
| 2012/04/27 | 1,899 | 2,015 | 1,862 | 1,924 | +26 | +1.4% | 6,959,000 |
| 2012/04/26 | 1,880 | 1,910 | 1,879 | 1,898 | +24 | +1.3% | 3,343,000 |
| 2012/04/25 | 1,867 | 1,882 | 1,862 | 1,874 | +43 | +2.3% | 3,338,000 |
| 2012/04/24 | 1,821 | 1,847 | 1,817 | 1,831 | ±0 | ±0% | 2,885,000 |
| 2012/04/23 | 1,857 | 1,881 | 1,830 | 1,831 | -18 | -1% | 1,564,000 |
| 2012/04/20 | 1,835 | 1,852 | 1,824 | 1,849 | +16 | +0.9% | 2,374,000 |
| 2012/04/19 | 1,820 | 1,844 | 1,817 | 1,833 | -13 | -0.7% | 2,127,000 |
| 2012/04/18 | 1,815 | 1,856 | 1,814 | 1,846 | +77 | +4.4% | 3,847,000 |
| 2012/04/17 | 1,790 | 1,806 | 1,764 | 1,769 | -19 | -1.1% | 2,215,000 |
| 2012/04/16 | 1,812 | 1,825 | 1,786 | 1,788 | -72 | -3.9% | 3,153,000 |
| 2012/04/13 | 1,827 | 1,865 | 1,815 | 1,860 | +64 | +3.6% | 5,799,000 |
| 2012/04/12 | 1,805 | 1,806 | 1,776 | 1,796 | -15 | -0.8% | 3,119,000 |
| 2012/04/11 | 1,755 | 1,817 | 1,739 | 1,811 | +27 | +1.5% | 5,433,000 |
| 2012/04/10 | 1,795 | 1,835 | 1,771 | 1,784 | +5 | +0.3% | 2,706,000 |
| 2012/04/09 | 1,800 | 1,808 | 1,774 | 1,779 | -51 | -2.8% | 3,448,000 |
| 2012/04/06 | 1,839 | 1,866 | 1,827 | 1,830 | -39 | -2.1% | 2,797,000 |
| 2012/04/05 | 1,840 | 1,882 | 1,827 | 1,869 | +12 | +0.6% | 4,061,000 |
| 2012/04/04 | 1,930 | 1,939 | 1,857 | 1,857 | -74 | -3.8% | 5,061,000 |
| 2012/04/03 | 1,987 | 1,992 | 1,913 | 1,931 | -71 | -3.5% | 6,022,000 |
| 2012/04/02 | 2,020 | 2,040 | 1,989 | 2,002 | +7 | +0.4% | 3,551,000 |
| 2012/03/30 | 1,996 | 2,013 | 1,964 | 1,995 | -11 | -0.5% | 3,803,000 |
| 2012/03/29 | 1,984 | 2,021 | 1,981 | 2,006 | +1 | ±0% | 2,508,000 |
| 2012/03/28 | 1,992 | 2,018 | 1,980 | 2,005 | -20 | -1% | 2,538,000 |
| 2012/03/27 | 1,990 | 2,027 | 1,980 | 2,025 | +92 | +4.8% | 3,440,000 |
| 2012/03/26 | 1,939 | 1,943 | 1,918 | 1,933 | +11 | +0.6% | 2,298,000 |
| 2012/03/23 | 1,916 | 1,952 | 1,907 | 1,922 | -34 | -1.7% | 3,831,000 |
| 2012/03/22 | 1,950 | 1,965 | 1,929 | 1,956 | -21 | -1.1% | 4,335,000 |
| 2012/03/21 | 2,030 | 2,030 | 1,973 | 1,977 | -55 | -2.7% | 2,988,000 |
| 2012/03/19 | 2,033 | 2,039 | 2,023 | 2,032 | ±0 | ±0% | 2,658,000 |
| 2012/03/16 | 2,018 | 2,032 | 2,013 | 2,032 | +15 | +0.7% | 3,340,000 |
| 2012/03/15 | 2,040 | 2,046 | 2,003 | 2,017 | -25 | -1.2% | 3,160,000 |
| 2012/03/14 | 2,032 | 2,054 | 2,025 | 2,042 | +69 | +3.5% | 4,697,000 |
| 2012/03/13 | 1,960 | 2,014 | 1,960 | 1,973 | +16 | +0.8% | 6,269,000 |
| 2012/03/12 | 2,000 | 2,011 | 1,957 | 1,957 | -17 | -0.9% | 3,551,000 |
| 2012/03/09 | 1,994 | 1,998 | 1,959 | 1,974 | +20 | +1% | 7,031,000 |
| 2012/03/08 | 1,896 | 1,954 | 1,892 | 1,954 | +86 | +4.6% | 5,497,000 |
| 2012/03/07 | 1,841 | 1,868 | 1,837 | 1,868 | -10 | -0.5% | 4,026,000 |
| 2012/03/06 | 1,897 | 1,917 | 1,868 | 1,878 | -1 | -0.1% | 3,295,000 |
| 2012/03/05 | 1,885 | 1,900 | 1,872 | 1,879 | -27 | -1.4% | 3,007,000 |
| 2012/03/02 | 1,866 | 1,911 | 1,860 | 1,906 | +78 | +4.3% | 5,456,000 |
| 2012/03/01 | 1,896 | 1,898 | 1,823 | 1,828 | -68 | -3.6% | 4,951,000 |
| 2012/02/29 | 1,920 | 1,927 | 1,890 | 1,896 | -5 | -0.3% | 4,752,000 |
| 2012/02/28 | 1,855 | 1,904 | 1,837 | 1,901 | +17 | +0.9% | 3,588,000 |
| 2012/02/27 | 1,894 | 1,913 | 1,875 | 1,884 | +30 | +1.6% | 4,561,000 |
| 2012/02/24 | 1,825 | 1,858 | 1,813 | 1,854 | +21 | +1.1% | 3,890,000 |
| 2012/02/23 | 1,797 | 1,840 | 1,768 | 1,833 | +49 | +2.7% | 4,110,000 |
| 2012/02/22 | 1,758 | 1,790 | 1,755 | 1,784 | +20 | +1.1% | 3,474,000 |
3251～
3300
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 | 631,400円 | +1.6% | +4.4% | 1.35% | 14.33倍 | 1.35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 | 161,000円 | +2.8% | -1.8% | 2.05% | 17.17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 | 321,600円 | +17.1% | +2.7% | 1.43% | 20.29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 | 158,800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 | 1,612,500円 | +6.9% | -1.9% | 4.25% | 11.88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
