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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 2011/06/10 | 1,647 | 1,662 | 1,636 | 1,638 | -6 | -0.4% | 4,029,000 |
| 2011/06/09 | 1,634 | 1,647 | 1,623 | 1,644 | -6 | -0.4% | 2,040,000 |
| 2011/06/08 | 1,654 | 1,654 | 1,631 | 1,650 | -6 | -0.4% | 1,806,000 |
| 2011/06/07 | 1,651 | 1,661 | 1,643 | 1,656 | -5 | -0.3% | 2,671,000 |
| 2011/06/06 | 1,658 | 1,673 | 1,648 | 1,661 | -9 | -0.5% | 1,824,000 |
| 2011/06/03 | 1,675 | 1,703 | 1,665 | 1,670 | -18 | -1.1% | 2,908,000 |
| 2011/06/02 | 1,709 | 1,710 | 1,679 | 1,688 | -55 | -3.2% | 2,990,000 |
| 2011/06/01 | 1,728 | 1,745 | 1,715 | 1,743 | +16 | +0.9% | 2,747,000 |
| 2011/05/31 | 1,701 | 1,733 | 1,701 | 1,727 | +17 | +1% | 2,244,000 |
| 2011/05/30 | 1,700 | 1,722 | 1,695 | 1,710 | +21 | +1.2% | 3,026,000 |
| 2011/05/27 | 1,694 | 1,714 | 1,684 | 1,689 | -12 | -0.7% | 1,975,000 |
| 2011/05/26 | 1,672 | 1,703 | 1,657 | 1,701 | +38 | +2.3% | 2,324,000 |
| 2011/05/25 | 1,686 | 1,686 | 1,647 | 1,663 | -22 | -1.3% | 3,667,000 |
| 2011/05/24 | 1,685 | 1,692 | 1,675 | 1,685 | -4 | -0.2% | 2,278,000 |
| 2011/05/23 | 1,700 | 1,706 | 1,682 | 1,689 | -40 | -2.3% | 2,739,000 |
| 2011/05/20 | 1,728 | 1,741 | 1,711 | 1,729 | -11 | -0.6% | 3,192,000 |
| 2011/05/19 | 1,749 | 1,763 | 1,730 | 1,740 | +21 | +1.2% | 4,077,000 |
| 2011/05/18 | 1,690 | 1,728 | 1,678 | 1,719 | +47 | +2.8% | 2,850,000 |
| 2011/05/17 | 1,660 | 1,683 | 1,641 | 1,672 | +34 | +2.1% | 3,494,000 |
| 2011/05/16 | 1,671 | 1,674 | 1,634 | 1,638 | -36 | -2.2% | 3,578,000 |
| 2011/05/13 | 1,706 | 1,733 | 1,661 | 1,674 | -23 | -1.4% | 4,994,000 |
| 2011/05/12 | 1,712 | 1,735 | 1,694 | 1,697 | -45 | -2.6% | 4,349,000 |
| 2011/05/11 | 1,742 | 1,749 | 1,722 | 1,742 | +10 | +0.6% | 2,766,000 |
| 2011/05/10 | 1,706 | 1,738 | 1,705 | 1,732 | +18 | +1.1% | 2,082,000 |
| 2011/05/09 | 1,738 | 1,745 | 1,704 | 1,714 | -7 | -0.4% | 3,623,000 |
| 2011/05/06 | 1,690 | 1,728 | 1,678 | 1,721 | +10 | +0.6% | 3,162,000 |
| 2011/05/02 | 1,686 | 1,718 | 1,667 | 1,711 | +50 | +3% | 3,247,000 |
| 2011/04/28 | 1,680 | 1,683 | 1,656 | 1,661 | +1 | +0.1% | 2,307,000 |
3451～
3500
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 | 616,000円 | +1.6% | +4.4% | 1.38% | 13.98倍 | 1.32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 | 158,500円 | +2.8% | -1.8% | 2.08% | 16.90倍 | 1.40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 | 315,600円 | +17.1% | +2.7% | 1.46% | 19.91倍 | 1.51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 | 156,100円 | +9.9% | +6.3% | 3.65% | 10.98倍 | 1.40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 | 1,601,500円 | +6.9% | -1.9% | 4.28% | 11.80倍 | 2.27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
