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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 1,824 | 1,833 | 1,801 | 1,802 | -32 | -1.7% | 2,242,000 |
| 2010/11/29 | 1,801 | 1,835 | 1,801 | 1,834 | +31 | +1.7% | 2,114,000 |
| 2010/11/26 | 1,832 | 1,841 | 1,799 | 1,803 | -42 | -2.3% | 2,148,000 |
| 2010/11/25 | 1,848 | 1,849 | 1,817 | 1,845 | +35 | +1.9% | 2,289,000 |
| 2010/11/24 | 1,802 | 1,823 | 1,785 | 1,810 | -25 | -1.4% | 3,212,000 |
| 2010/11/22 | 1,860 | 1,860 | 1,835 | 1,835 | +5 | +0.3% | 1,683,000 |
| 2010/11/19 | 1,851 | 1,857 | 1,828 | 1,830 | -12 | -0.7% | 2,541,000 |
| 2010/11/18 | 1,814 | 1,846 | 1,809 | 1,842 | +35 | +1.9% | 3,700,000 |
| 2010/11/17 | 1,814 | 1,830 | 1,797 | 1,807 | -24 | -1.3% | 2,213,000 |
| 2010/11/16 | 1,842 | 1,850 | 1,818 | 1,831 | ±0 | ±0% | 2,438,000 |
| 2010/11/15 | 1,845 | 1,848 | 1,803 | 1,831 | +8 | +0.4% | 3,018,000 |
| 2010/11/12 | 1,838 | 1,861 | 1,817 | 1,823 | -35 | -1.9% | 4,200,000 |
| 2010/11/11 | 1,888 | 1,905 | 1,846 | 1,858 | -33 | -1.7% | 4,679,000 |
| 2010/11/10 | 1,868 | 1,902 | 1,862 | 1,891 | +14 | +0.7% | 3,821,000 |
| 2010/11/09 | 1,858 | 1,890 | 1,856 | 1,877 | +7 | +0.4% | 2,367,000 |
| 2010/11/08 | 1,869 | 1,883 | 1,863 | 1,870 | +13 | +0.7% | 2,690,000 |
| 2010/11/05 | 1,831 | 1,879 | 1,825 | 1,857 | +66 | +3.7% | 4,046,000 |
| 2010/11/04 | 1,775 | 1,806 | 1,768 | 1,791 | +27 | +1.5% | 3,616,000 |
| 2010/11/02 | 1,750 | 1,764 | 1,732 | 1,764 | +15 | +0.9% | 1,962,000 |
| 2010/11/01 | 1,747 | 1,776 | 1,738 | 1,749 | -5 | -0.3% | 2,362,000 |
| 2010/10/29 | 1,781 | 1,788 | 1,739 | 1,754 | -48 | -2.7% | 3,280,000 |
| 2010/10/28 | 1,812 | 1,831 | 1,800 | 1,802 | -20 | -1.1% | 2,286,000 |
| 2010/10/27 | 1,823 | 1,841 | 1,806 | 1,822 | -5 | -0.3% | 2,620,000 |
| 2010/10/26 | 1,785 | 1,838 | 1,783 | 1,827 | +35 | +2% | 3,712,000 |
| 2010/10/25 | 1,791 | 1,817 | 1,784 | 1,792 | -11 | -0.6% | 1,966,000 |
| 2010/10/22 | 1,783 | 1,820 | 1,775 | 1,803 | +17 | +1% | 2,583,000 |
| 2010/10/21 | 1,800 | 1,815 | 1,773 | 1,786 | -7 | -0.4% | 3,345,000 |
| 2010/10/20 | 1,802 | 1,804 | 1,772 | 1,793 | -53 | -2.9% | 5,481,000 |
| 2010/10/19 | 1,834 | 1,867 | 1,830 | 1,846 | -3 | -0.2% | 2,772,000 |
| 2010/10/18 | 1,873 | 1,889 | 1,842 | 1,849 | -24 | -1.3% | 2,095,000 |
| 2010/10/15 | 1,877 | 1,898 | 1,855 | 1,873 | -18 | -1% | 3,350,000 |
| 2010/10/14 | 1,846 | 1,902 | 1,839 | 1,891 | +79 | +4.4% | 5,293,000 |
| 2010/10/13 | 1,848 | 1,854 | 1,808 | 1,812 | -8 | -0.4% | 3,235,000 |
| 2010/10/12 | 1,871 | 1,874 | 1,818 | 1,820 | -39 | -2.1% | 3,316,000 |
| 2010/10/08 | 1,873 | 1,882 | 1,852 | 1,859 | -14 | -0.7% | 3,041,000 |
| 2010/10/07 | 1,870 | 1,912 | 1,848 | 1,873 | +32 | +1.7% | 9,477,000 |
| 2010/10/06 | 1,790 | 1,868 | 1,780 | 1,841 | +91 | +5.2% | 7,057,000 |
| 2010/10/05 | 1,719 | 1,757 | 1,675 | 1,750 | +29 | +1.7% | 5,763,000 |
| 2010/10/04 | 1,744 | 1,762 | 1,717 | 1,721 | -14 | -0.8% | 3,342,000 |
| 2010/10/01 | 1,731 | 1,749 | 1,697 | 1,735 | +10 | +0.6% | 4,572,000 |
| 2010/09/30 | 1,744 | 1,769 | 1,723 | 1,725 | -20 | -1.1% | 3,411,000 |
| 2010/09/29 | 1,757 | 1,764 | 1,738 | 1,745 | +1 | +0.1% | 2,713,000 |
| 2010/09/28 | 1,735 | 1,754 | 1,720 | 1,744 | ±0 | ±0% | 2,504,000 |
| 2010/09/27 | 1,744 | 1,764 | 1,740 | 1,744 | +34 | +2% | 3,753,000 |
| 2010/09/24 | 1,690 | 1,733 | 1,690 | 1,710 | -11 | -0.6% | 3,809,000 |
| 2010/09/22 | 1,700 | 1,734 | 1,687 | 1,721 | +28 | +1.7% | 4,379,000 |
| 2010/09/21 | 1,689 | 1,710 | 1,681 | 1,693 | +19 | +1.1% | 4,196,000 |
| 2010/09/17 | 1,644 | 1,682 | 1,631 | 1,674 | +41 | +2.5% | 3,000,000 |
| 2010/09/16 | 1,665 | 1,670 | 1,628 | 1,633 | -11 | -0.7% | 2,573,000 |
| 2010/09/15 | 1,603 | 1,656 | 1,584 | 1,644 | +35 | +2.2% | 4,128,000 |
3601～
3650
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
