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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,456 | 1,487 | 1,446 | 1,452 | -6 | -0.4% | 2,616,000 |
| 2011/08/19 | 1,467 | 1,484 | 1,452 | 1,458 | -48 | -3.2% | 3,369,000 |
| 2011/08/18 | 1,550 | 1,551 | 1,503 | 1,506 | -46 | -3% | 3,471,000 |
| 2011/08/17 | 1,564 | 1,566 | 1,538 | 1,552 | -15 | -1% | 3,878,000 |
| 2011/08/16 | 1,575 | 1,582 | 1,552 | 1,567 | ±0 | ±0% | 6,370,000 |
| 2011/08/15 | 1,578 | 1,590 | 1,553 | 1,567 | +7 | +0.4% | 5,171,000 |
| 2011/08/12 | 1,620 | 1,625 | 1,557 | 1,560 | -59 | -3.6% | 6,567,000 |
| 2011/08/11 | 1,605 | 1,636 | 1,600 | 1,619 | -32 | -1.9% | 4,381,000 |
| 2011/08/10 | 1,697 | 1,707 | 1,648 | 1,651 | -11 | -0.7% | 3,078,000 |
| 2011/08/09 | 1,615 | 1,667 | 1,585 | 1,662 | -33 | -1.9% | 5,511,000 |
| 2011/08/08 | 1,751 | 1,757 | 1,690 | 1,695 | -110 | -6.1% | 5,394,000 |
| 2011/08/05 | 1,800 | 1,820 | 1,791 | 1,805 | -67 | -3.6% | 3,725,000 |
| 2011/08/04 | 1,850 | 1,892 | 1,836 | 1,872 | +10 | +0.5% | 3,588,000 |
| 2011/08/03 | 1,870 | 1,880 | 1,845 | 1,862 | -61 | -3.2% | 2,664,000 |
| 2011/08/02 | 1,927 | 1,932 | 1,909 | 1,923 | -13 | -0.7% | 1,625,000 |
| 2011/08/01 | 1,919 | 1,953 | 1,919 | 1,936 | +30 | +1.6% | 2,092,000 |
| 2011/07/29 | 1,870 | 1,920 | 1,867 | 1,906 | +26 | +1.4% | 2,000,000 |
| 2011/07/28 | 1,888 | 1,890 | 1,871 | 1,880 | -21 | -1.1% | 1,672,000 |
| 2011/07/27 | 1,892 | 1,905 | 1,876 | 1,901 | -9 | -0.5% | 1,618,000 |
| 2011/07/26 | 1,900 | 1,920 | 1,887 | 1,910 | +5 | +0.3% | 1,892,000 |
| 2011/07/25 | 1,927 | 1,933 | 1,902 | 1,905 | -36 | -1.9% | 1,819,000 |
| 2011/07/22 | 1,910 | 1,945 | 1,905 | 1,941 | +52 | +2.8% | 2,223,000 |
| 2011/07/21 | 1,900 | 1,900 | 1,871 | 1,889 | -11 | -0.6% | 1,679,000 |
| 2011/07/20 | 1,907 | 1,916 | 1,892 | 1,900 | +24 | +1.3% | 1,638,000 |
| 2011/07/19 | 1,876 | 1,893 | 1,865 | 1,876 | -2 | -0.1% | 1,721,000 |
| 2011/07/15 | 1,862 | 1,880 | 1,859 | 1,878 | +19 | +1% | 1,428,000 |
| 2011/07/14 | 1,871 | 1,877 | 1,851 | 1,859 | -14 | -0.7% | 1,755,000 |
| 2011/07/13 | 1,850 | 1,881 | 1,849 | 1,873 | +15 | +0.8% | 1,944,000 |
| 2011/07/12 | 1,864 | 1,876 | 1,854 | 1,858 | -33 | -1.7% | 2,841,000 |
| 2011/07/11 | 1,892 | 1,912 | 1,881 | 1,891 | -16 | -0.8% | 2,084,000 |
| 2011/07/08 | 1,928 | 1,938 | 1,896 | 1,907 | +3 | +0.2% | 5,183,000 |
| 2011/07/07 | 1,923 | 1,954 | 1,893 | 1,904 | -23 | -1.2% | 5,314,000 |
| 2011/07/06 | 1,899 | 1,927 | 1,877 | 1,927 | +49 | +2.6% | 3,706,000 |
| 2011/07/05 | 1,869 | 1,886 | 1,863 | 1,878 | +5 | +0.3% | 2,267,000 |
| 2011/07/04 | 1,845 | 1,885 | 1,839 | 1,873 | +57 | +3.1% | 3,568,000 |
| 2011/07/01 | 1,803 | 1,818 | 1,795 | 1,816 | +27 | +1.5% | 2,525,000 |
| 2011/06/30 | 1,800 | 1,805 | 1,783 | 1,789 | -8 | -0.4% | 3,278,000 |
| 2011/06/29 | 1,789 | 1,800 | 1,770 | 1,797 | +48 | +2.7% | 4,254,000 |
| 2011/06/28 | 1,732 | 1,780 | 1,730 | 1,749 | +31 | +1.8% | 5,675,000 |
| 2011/06/27 | 1,701 | 1,730 | 1,689 | 1,718 | +9 | +0.5% | 2,547,000 |
| 2011/06/24 | 1,691 | 1,717 | 1,687 | 1,709 | +32 | +1.9% | 2,410,000 |
| 2011/06/23 | 1,640 | 1,693 | 1,634 | 1,677 | +22 | +1.3% | 3,014,000 |
| 2011/06/22 | 1,640 | 1,664 | 1,638 | 1,655 | +35 | +2.2% | 2,188,000 |
| 2011/06/21 | 1,613 | 1,622 | 1,603 | 1,620 | +9 | +0.6% | 1,417,000 |
| 2011/06/20 | 1,643 | 1,649 | 1,607 | 1,611 | -21 | -1.3% | 1,805,000 |
| 2011/06/17 | 1,641 | 1,653 | 1,629 | 1,632 | -6 | -0.4% | 2,296,000 |
| 2011/06/16 | 1,652 | 1,672 | 1,634 | 1,638 | -41 | -2.4% | 2,336,000 |
| 2011/06/15 | 1,696 | 1,705 | 1,676 | 1,679 | +23 | +1.4% | 3,607,000 |
| 2011/06/14 | 1,628 | 1,670 | 1,621 | 1,656 | +38 | +2.3% | 3,478,000 |
| 2011/06/13 | 1,624 | 1,628 | 1,611 | 1,618 | -20 | -1.2% | 1,429,000 |
3351～
3400
件表示中 / 3692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 | 546,800円 | +4.4% | +5.5% | 1.28% | 13.47倍 | 1.20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 | 145,600円 | +9.1% | +3.2% | 2.06% | 16.62倍 | 1.29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 | 257,800円 | +4.3% | +5.3% | 1.67% | 18.36倍 | 1.29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 | 150,600円 | +9.9% | +6.3% | 3.78% | 10.59倍 | 1.37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 | 1,547,000円 | +5.7% | +13.1% | 4.07% | 12.20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
