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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 1,628 | 1,636 | 1,602 | 1,609 | -28 | -1.7% | 3,989,000 |
| 2010/09/13 | 1,654 | 1,679 | 1,635 | 1,637 | +6 | +0.4% | 3,599,000 |
| 2010/09/10 | 1,635 | 1,663 | 1,620 | 1,631 | -3 | -0.2% | 5,194,000 |
| 2010/09/09 | 1,697 | 1,698 | 1,601 | 1,634 | -35 | -2.1% | 4,048,000 |
| 2010/09/08 | 1,687 | 1,688 | 1,661 | 1,669 | -32 | -1.9% | 2,223,000 |
| 2010/09/07 | 1,688 | 1,727 | 1,677 | 1,701 | +14 | +0.8% | 3,470,000 |
| 2010/09/06 | 1,684 | 1,694 | 1,671 | 1,687 | +21 | +1.3% | 2,690,000 |
| 2010/09/03 | 1,643 | 1,667 | 1,641 | 1,666 | +27 | +1.6% | 1,999,000 |
| 2010/09/02 | 1,656 | 1,670 | 1,621 | 1,639 | ±0 | ±0% | 2,450,000 |
| 2010/09/01 | 1,596 | 1,650 | 1,587 | 1,639 | +36 | +2.2% | 3,037,000 |
| 2010/08/31 | 1,621 | 1,633 | 1,598 | 1,603 | -49 | -3% | 2,320,000 |
| 2010/08/30 | 1,649 | 1,705 | 1,645 | 1,652 | +28 | +1.7% | 3,602,000 |
| 2010/08/27 | 1,589 | 1,631 | 1,576 | 1,624 | +29 | +1.8% | 3,570,000 |
| 2010/08/26 | 1,617 | 1,619 | 1,574 | 1,595 | -21 | -1.3% | 4,640,000 |
| 2010/08/25 | 1,643 | 1,667 | 1,608 | 1,616 | -26 | -1.6% | 3,702,000 |
| 2010/08/24 | 1,631 | 1,651 | 1,622 | 1,642 | -13 | -0.8% | 2,347,000 |
| 2010/08/23 | 1,660 | 1,676 | 1,653 | 1,655 | -20 | -1.2% | 1,847,000 |
| 2010/08/20 | 1,673 | 1,708 | 1,670 | 1,675 | -17 | -1% | 3,306,000 |
| 2010/08/19 | 1,660 | 1,707 | 1,660 | 1,692 | +37 | +2.2% | 4,374,000 |
| 2010/08/18 | 1,663 | 1,672 | 1,636 | 1,655 | +15 | +0.9% | 3,222,000 |
| 2010/08/17 | 1,588 | 1,658 | 1,581 | 1,640 | +39 | +2.4% | 3,442,000 |
| 2010/08/16 | 1,575 | 1,611 | 1,568 | 1,601 | +6 | +0.4% | 3,177,000 |
| 2010/08/13 | 1,593 | 1,617 | 1,575 | 1,595 | -9 | -0.6% | 3,265,000 |
| 2010/08/12 | 1,576 | 1,606 | 1,566 | 1,604 | -12 | -0.7% | 3,247,000 |
| 2010/08/11 | 1,618 | 1,649 | 1,596 | 1,616 | -21 | -1.3% | 4,164,000 |
| 2010/08/10 | 1,676 | 1,688 | 1,634 | 1,637 | -39 | -2.3% | 4,201,000 |
| 2010/08/09 | 1,672 | 1,696 | 1,654 | 1,676 | -18 | -1.1% | 2,750,000 |
| 2010/08/06 | 1,599 | 1,696 | 1,594 | 1,694 | +66 | +4.1% | 5,963,000 |
| 2010/08/05 | 1,583 | 1,628 | 1,567 | 1,628 | +85 | +5.5% | 4,242,000 |
| 2010/08/04 | 1,563 | 1,567 | 1,539 | 1,543 | -41 | -2.6% | 2,870,000 |
| 2010/08/03 | 1,592 | 1,604 | 1,561 | 1,584 | +18 | +1.1% | 2,395,000 |
| 2010/08/02 | 1,550 | 1,581 | 1,543 | 1,566 | +10 | +0.6% | 1,762,000 |
| 2010/07/30 | 1,571 | 1,574 | 1,547 | 1,556 | -37 | -2.3% | 2,492,000 |
| 2010/07/29 | 1,587 | 1,609 | 1,584 | 1,593 | -18 | -1.1% | 1,952,000 |
| 2010/07/28 | 1,564 | 1,614 | 1,552 | 1,611 | +78 | +5.1% | 3,139,000 |
| 2010/07/27 | 1,534 | 1,558 | 1,524 | 1,533 | -12 | -0.8% | 1,723,000 |
| 2010/07/26 | 1,535 | 1,553 | 1,525 | 1,545 | +26 | +1.7% | 2,365,000 |
| 2010/07/23 | 1,484 | 1,530 | 1,472 | 1,519 | +65 | +4.5% | 2,842,000 |
| 2010/07/22 | 1,444 | 1,462 | 1,439 | 1,454 | -7 | -0.5% | 2,569,000 |
| 2010/07/21 | 1,500 | 1,504 | 1,452 | 1,461 | -2 | -0.1% | 2,312,000 |
| 2010/07/20 | 1,475 | 1,488 | 1,455 | 1,463 | -40 | -2.7% | 2,894,000 |
| 2010/07/16 | 1,511 | 1,534 | 1,491 | 1,503 | -25 | -1.6% | 2,167,000 |
| 2010/07/15 | 1,565 | 1,568 | 1,524 | 1,528 | -53 | -3.4% | 2,520,000 |
| 2010/07/14 | 1,584 | 1,592 | 1,574 | 1,581 | +37 | +2.4% | 1,949,000 |
| 2010/07/13 | 1,564 | 1,574 | 1,527 | 1,544 | -5 | -0.3% | 1,375,000 |
| 2010/07/12 | 1,543 | 1,566 | 1,542 | 1,549 | +6 | +0.4% | 1,292,000 |
| 2010/07/09 | 1,563 | 1,563 | 1,531 | 1,543 | -7 | -0.5% | 2,144,000 |
| 2010/07/08 | 1,547 | 1,559 | 1,535 | 1,550 | +43 | +2.9% | 2,153,000 |
| 2010/07/07 | 1,523 | 1,545 | 1,497 | 1,507 | -30 | -2% | 2,954,000 |
| 2010/07/06 | 1,468 | 1,540 | 1,464 | 1,537 | +45 | +3% | 3,572,000 |
3651～
3700
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
