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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 1,648 | 1,668 | 1,646 | 1,660 | +26 | +1.6% | 2,671,000 |
| 2011/04/26 | 1,634 | 1,640 | 1,612 | 1,634 | +2 | +0.1% | 2,388,000 |
| 2011/04/25 | 1,604 | 1,649 | 1,603 | 1,632 | +21 | +1.3% | 2,094,000 |
| 2011/04/22 | 1,596 | 1,622 | 1,576 | 1,611 | +13 | +0.8% | 2,997,000 |
| 2011/04/21 | 1,581 | 1,603 | 1,562 | 1,598 | +37 | +2.4% | 2,681,000 |
| 2011/04/20 | 1,558 | 1,567 | 1,544 | 1,561 | +5 | +0.3% | 2,967,000 |
| 2011/04/19 | 1,546 | 1,564 | 1,542 | 1,556 | -18 | -1.1% | 2,237,000 |
| 2011/04/18 | 1,571 | 1,596 | 1,561 | 1,574 | +2 | +0.1% | 2,576,000 |
| 2011/04/15 | 1,605 | 1,607 | 1,570 | 1,572 | -49 | -3% | 4,258,000 |
| 2011/04/14 | 1,605 | 1,624 | 1,584 | 1,621 | +5 | +0.3% | 3,640,000 |
| 2011/04/13 | 1,583 | 1,621 | 1,574 | 1,616 | +32 | +2% | 3,578,000 |
| 2011/04/12 | 1,605 | 1,609 | 1,568 | 1,584 | -47 | -2.9% | 4,496,000 |
| 2011/04/11 | 1,631 | 1,664 | 1,625 | 1,631 | -21 | -1.3% | 1,911,000 |
| 2011/04/08 | 1,610 | 1,663 | 1,591 | 1,652 | +43 | +2.7% | 4,541,000 |
| 2011/04/07 | 1,615 | 1,641 | 1,605 | 1,609 | +18 | +1.1% | 3,812,000 |
| 2011/04/06 | 1,620 | 1,628 | 1,582 | 1,591 | -20 | -1.2% | 3,174,000 |
| 2011/04/05 | 1,626 | 1,633 | 1,600 | 1,611 | -22 | -1.3% | 3,233,000 |
| 2011/04/04 | 1,671 | 1,672 | 1,630 | 1,633 | -57 | -3.4% | 4,216,000 |
| 2011/04/01 | 1,684 | 1,715 | 1,674 | 1,690 | +26 | +1.6% | 4,217,000 |
| 2011/03/31 | 1,681 | 1,687 | 1,635 | 1,664 | -4 | -0.2% | 2,761,000 |
| 2011/03/30 | 1,608 | 1,672 | 1,603 | 1,668 | +24 | +1.5% | 6,104,000 |
| 2011/03/29 | 1,583 | 1,645 | 1,578 | 1,644 | +23 | +1.4% | 8,497,000 |
| 2011/03/28 | 1,640 | 1,649 | 1,601 | 1,621 | -46 | -2.8% | 4,340,000 |
| 2011/03/25 | 1,753 | 1,753 | 1,651 | 1,667 | -60 | -3.5% | 4,519,000 |
| 2011/03/24 | 1,730 | 1,766 | 1,704 | 1,727 | -1 | -0.1% | 5,285,000 |
| 2011/03/23 | 1,780 | 1,789 | 1,703 | 1,728 | -70 | -3.9% | 7,964,000 |
| 2011/03/22 | 1,822 | 1,828 | 1,738 | 1,798 | +95 | +5.6% | 7,079,000 |
| 2011/03/18 | 1,678 | 1,717 | 1,668 | 1,703 | +58 | +3.5% | 4,886,000 |
| 2011/03/17 | 1,546 | 1,670 | 1,526 | 1,645 | -21 | -1.3% | 6,955,000 |
| 2011/03/16 | 1,612 | 1,737 | 1,584 | 1,666 | +94 | +6% | 10,261,000 |
| 2011/03/15 | 1,720 | 1,734 | 1,416 | 1,572 | -244 | -13.4% | 9,788,000 |
| 2011/03/14 | 1,836 | 1,906 | 1,734 | 1,816 | -190 | -9.5% | 7,853,000 |
| 2011/03/11 | 1,981 | 2,037 | 1,981 | 2,006 | -13 | -0.6% | 6,744,000 |
| 2011/03/10 | 2,060 | 2,068 | 1,987 | 2,019 | -49 | -2.4% | 4,515,000 |
| 2011/03/09 | 2,085 | 2,087 | 2,060 | 2,068 | +10 | +0.5% | 4,625,000 |
| 2011/03/08 | 2,079 | 2,086 | 2,050 | 2,058 | -31 | -1.5% | 4,451,000 |
| 2011/03/07 | 2,105 | 2,115 | 2,080 | 2,089 | -52 | -2.4% | 4,368,000 |
| 2011/03/04 | 2,148 | 2,158 | 2,126 | 2,141 | +31 | +1.5% | 4,090,000 |
| 2011/03/03 | 2,115 | 2,124 | 2,099 | 2,110 | -5 | -0.2% | 2,949,000 |
| 2011/03/02 | 2,140 | 2,148 | 2,109 | 2,115 | -63 | -2.9% | 4,243,000 |
| 2011/03/01 | 2,171 | 2,199 | 2,161 | 2,178 | -11 | -0.5% | 5,077,000 |
| 2011/02/28 | 2,121 | 2,193 | 2,108 | 2,189 | +42 | +2% | 4,083,000 |
| 2011/02/25 | 2,096 | 2,152 | 2,083 | 2,147 | +31 | +1.5% | 3,800,000 |
| 2011/02/24 | 2,129 | 2,139 | 2,105 | 2,116 | -24 | -1.1% | 2,844,000 |
| 2011/02/23 | 2,147 | 2,179 | 2,133 | 2,140 | -40 | -1.8% | 5,016,000 |
| 2011/02/22 | 2,205 | 2,229 | 2,172 | 2,180 | -71 | -3.2% | 3,897,000 |
| 2011/02/21 | 2,219 | 2,277 | 2,201 | 2,251 | +18 | +0.8% | 4,234,000 |
| 2011/02/18 | 2,240 | 2,267 | 2,218 | 2,233 | -24 | -1.1% | 3,847,000 |
| 2011/02/17 | 2,270 | 2,270 | 2,238 | 2,257 | +37 | +1.7% | 5,991,000 |
| 2011/02/16 | 2,177 | 2,246 | 2,172 | 2,220 | +61 | +2.8% | 6,886,000 |
3501～
3550
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
