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 |
|---|---|---|---|---|---|---|---|
| 2011/12/07 | 1,520 | 1,523 | 1,498 | 1,521 | +13 | +0.9% | 1,528,000 |
| 2011/12/06 | 1,515 | 1,543 | 1,507 | 1,508 | -23 | -1.5% | 1,505,000 |
| 2011/12/05 | 1,540 | 1,544 | 1,520 | 1,531 | -4 | -0.3% | 1,306,000 |
| 2011/12/02 | 1,540 | 1,543 | 1,519 | 1,535 | +6 | +0.4% | 1,598,000 |
| 2011/12/01 | 1,521 | 1,537 | 1,504 | 1,529 | +38 | +2.5% | 3,358,000 |
| 2011/11/30 | 1,458 | 1,494 | 1,454 | 1,491 | -6 | -0.4% | 2,013,000 |
| 2011/11/29 | 1,480 | 1,501 | 1,452 | 1,497 | +29 | +2% | 1,406,000 |
| 2011/11/28 | 1,460 | 1,473 | 1,449 | 1,468 | +28 | +1.9% | 1,343,000 |
| 2011/11/25 | 1,401 | 1,448 | 1,393 | 1,440 | +10 | +0.7% | 2,021,000 |
| 2011/11/24 | 1,442 | 1,450 | 1,425 | 1,430 | -42 | -2.9% | 1,735,000 |
| 2011/11/22 | 1,446 | 1,478 | 1,443 | 1,472 | +11 | +0.8% | 1,199,000 |
| 2011/11/21 | 1,452 | 1,483 | 1,451 | 1,461 | -5 | -0.3% | 1,126,000 |
| 2011/11/18 | 1,472 | 1,484 | 1,452 | 1,466 | -38 | -2.5% | 2,069,000 |
| 2011/11/17 | 1,483 | 1,507 | 1,471 | 1,504 | +5 | +0.3% | 1,863,000 |
| 2011/11/16 | 1,535 | 1,539 | 1,494 | 1,499 | -44 | -2.9% | 2,333,000 |
| 2011/11/15 | 1,570 | 1,585 | 1,536 | 1,543 | -37 | -2.3% | 1,578,000 |
| 2011/11/14 | 1,573 | 1,587 | 1,561 | 1,580 | +41 | +2.7% | 1,480,000 |
| 2011/11/11 | 1,579 | 1,580 | 1,531 | 1,539 | -31 | -2% | 2,177,000 |
| 2011/11/10 | 1,582 | 1,588 | 1,560 | 1,570 | -63 | -3.9% | 2,369,000 |
| 2011/11/09 | 1,589 | 1,638 | 1,584 | 1,633 | +65 | +4.1% | 2,231,000 |
| 2011/11/08 | 1,625 | 1,629 | 1,552 | 1,568 | -35 | -2.2% | 2,224,000 |
| 2011/11/07 | 1,630 | 1,631 | 1,596 | 1,603 | -22 | -1.4% | 1,234,000 |
| 2011/11/04 | 1,600 | 1,632 | 1,582 | 1,625 | +48 | +3% | 1,610,000 |
| 2011/11/02 | 1,585 | 1,599 | 1,568 | 1,577 | -44 | -2.7% | 2,030,000 |
| 2011/11/01 | 1,640 | 1,650 | 1,616 | 1,621 | -34 | -2.1% | 1,195,000 |
| 2011/10/31 | 1,669 | 1,705 | 1,647 | 1,655 | -19 | -1.1% | 1,945,000 |
| 2011/10/28 | 1,691 | 1,703 | 1,670 | 1,674 | +40 | +2.4% | 2,530,000 |
| 2011/10/27 | 1,591 | 1,643 | 1,576 | 1,634 | +53 | +3.4% | 1,763,000 |
| 2011/10/26 | 1,557 | 1,594 | 1,536 | 1,581 | -5 | -0.3% | 1,871,000 |
| 2011/10/25 | 1,620 | 1,624 | 1,575 | 1,586 | -29 | -1.8% | 1,514,000 |
| 2011/10/24 | 1,615 | 1,627 | 1,595 | 1,615 | +10 | +0.6% | 1,572,000 |
| 2011/10/21 | 1,585 | 1,613 | 1,585 | 1,605 | +7 | +0.4% | 1,430,000 |
| 2011/10/20 | 1,581 | 1,599 | 1,560 | 1,598 | -4 | -0.2% | 2,293,000 |
| 2011/10/19 | 1,622 | 1,633 | 1,590 | 1,602 | +4 | +0.3% | 1,669,000 |
| 2011/10/18 | 1,610 | 1,619 | 1,586 | 1,598 | -37 | -2.3% | 2,183,000 |
| 2011/10/17 | 1,601 | 1,653 | 1,597 | 1,635 | +78 | +5% | 3,510,000 |
| 2011/10/14 | 1,572 | 1,572 | 1,547 | 1,557 | -16 | -1% | 2,857,000 |
| 2011/10/13 | 1,518 | 1,581 | 1,512 | 1,573 | +88 | +5.9% | 3,246,000 |
| 2011/10/12 | 1,490 | 1,501 | 1,475 | 1,485 | -25 | -1.7% | 1,529,000 |
| 2011/10/11 | 1,518 | 1,539 | 1,505 | 1,510 | +39 | +2.7% | 2,315,000 |
| 2011/10/07 | 1,463 | 1,495 | 1,459 | 1,471 | +22 | +1.5% | 2,922,000 |
| 2011/10/06 | 1,405 | 1,449 | 1,405 | 1,449 | +53 | +3.8% | 2,899,000 |
| 2011/10/05 | 1,451 | 1,454 | 1,390 | 1,396 | -43 | -3% | 2,867,000 |
| 2011/10/04 | 1,448 | 1,448 | 1,410 | 1,439 | -21 | -1.4% | 2,551,000 |
| 2011/10/03 | 1,467 | 1,478 | 1,428 | 1,460 | -47 | -3.1% | 2,471,000 |
| 2011/09/30 | 1,539 | 1,550 | 1,497 | 1,507 | -31 | -2% | 2,934,000 |
| 2011/09/29 | 1,475 | 1,539 | 1,465 | 1,538 | +45 | +3% | 2,629,000 |
| 2011/09/28 | 1,473 | 1,507 | 1,470 | 1,493 | +37 | +2.5% | 2,048,000 |
| 2011/09/27 | 1,435 | 1,456 | 1,426 | 1,456 | +53 | +3.8% | 2,051,000 |
| 2011/09/26 | 1,486 | 1,486 | 1,383 | 1,403 | -79 | -5.3% | 4,755,000 |
3351～
3400
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 | 631,100円 | +1.6% | +4.4% | 1.35% | 14.32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 | 160,800円 | +2.8% | -1.8% | 2.05% | 17.15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 | 320,600円 | +17.1% | +2.7% | 1.43% | 20.23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 | 158,400円 | +9.9% | +6.3% | 3.60% | 11.14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
