三井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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,396 | 3,399 | 3,331 | 3,354 | -21 | -0.6% | 2,442,300 |
| 2023/09/25 | 3,385 | 3,410 | 3,365 | 3,375 | -13 | -0.4% | 3,150,400 |
| 2023/09/22 | 3,342 | 3,451 | 3,333 | 3,388 | +5 | +0.1% | 4,214,100 |
| 2023/09/21 | 3,396 | 3,422 | 3,369 | 3,383 | -29 | -0.8% | 2,375,700 |
| 2023/09/20 | 3,479 | 3,480 | 3,405 | 3,412 | -38 | -1.1% | 3,234,300 |
| 2023/09/19 | 3,437 | 3,472 | 3,410 | 3,450 | +7 | +0.2% | 3,991,100 |
| 2023/09/15 | 3,408 | 3,499 | 3,404 | 3,443 | +20 | +0.6% | 6,238,400 |
| 2023/09/14 | 3,349 | 3,442 | 3,344 | 3,423 | +97 | +2.9% | 3,510,100 |
| 2023/09/13 | 3,328 | 3,345 | 3,300 | 3,326 | -21 | -0.6% | 2,353,400 |
| 2023/09/12 | 3,330 | 3,352 | 3,257 | 3,347 | +52 | +1.6% | 4,728,200 |
| 2023/09/11 | 3,402 | 3,415 | 3,261 | 3,295 | -147 | -4.3% | 5,943,300 |
| 2023/09/08 | 3,449 | 3,477 | 3,423 | 3,442 | -25 | -0.7% | 3,820,300 |
| 2023/09/07 | 3,430 | 3,509 | 3,427 | 3,467 | +57 | +1.7% | 3,645,700 |
| 2023/09/06 | 3,405 | 3,414 | 3,386 | 3,410 | +8 | +0.2% | 3,578,600 |
| 2023/09/05 | 3,359 | 3,405 | 3,348 | 3,402 | +64 | +1.9% | 4,318,800 |
| 2023/09/04 | 3,261 | 3,340 | 3,250 | 3,338 | +89 | +2.7% | 2,943,300 |
| 2023/09/01 | 3,197 | 3,261 | 3,184 | 3,249 | +57 | +1.8% | 2,786,800 |
| 2023/08/31 | 3,187 | 3,204 | 3,177 | 3,192 | +30 | +0.9% | 5,245,900 |
| 2023/08/30 | 3,174 | 3,217 | 3,150 | 3,162 | -30 | -0.9% | 3,987,200 |
| 2023/08/29 | 3,160 | 3,203 | 3,159 | 3,192 | +62 | +2% | 3,413,400 |
| 2023/08/28 | 3,088 | 3,130 | 3,081 | 3,130 | +59 | +1.9% | 2,248,400 |
| 2023/08/25 | 3,063 | 3,080 | 3,044 | 3,071 | -3 | -0.1% | 1,722,500 |
| 2023/08/24 | 3,045 | 3,089 | 3,036 | 3,074 | +8 | +0.3% | 2,434,100 |
| 2023/08/23 | 3,046 | 3,094 | 3,041 | 3,066 | +24 | +0.8% | 2,451,400 |
| 2023/08/22 | 3,005 | 3,045 | 2,992 | 3,042 | +34 | +1.1% | 2,641,800 |
| 2023/08/21 | 3,014 | 3,025 | 2,979 | 3,008 | +25.5 | +0.9% | 2,759,600 |
| 2023/08/18 | 3,000 | 3,024 | 2,970.5 | 2,982.5 | -55.5 | -1.8% | 2,608,700 |
| 2023/08/17 | 3,034 | 3,049 | 3,007 | 3,038 | +34 | +1.1% | 3,097,500 |
| 2023/08/16 | 3,000 | 3,016 | 2,972.5 | 3,004 | -23 | -0.8% | 2,910,200 |
| 2023/08/15 | 3,012 | 3,046 | 2,994.5 | 3,027 | +18 | +0.6% | 2,670,200 |
| 2023/08/14 | 3,058 | 3,094 | 3,004 | 3,009 | -40 | -1.3% | 3,282,300 |
| 2023/08/10 | 2,980 | 3,058 | 2,976 | 3,049 | +47 | +1.6% | 3,385,200 |
| 2023/08/09 | 3,015 | 3,028 | 2,980.5 | 3,002 | -8 | -0.3% | 2,665,000 |
| 2023/08/08 | 2,945 | 3,014 | 2,937.5 | 3,010 | +79.5 | +2.7% | 3,643,000 |
| 2023/08/07 | 2,857.5 | 2,935 | 2,853.5 | 2,930.5 | +93.5 | +3.3% | 4,064,200 |
| 2023/08/04 | 2,817 | 2,846.5 | 2,799 | 2,837 | +12.5 | +0.4% | 2,727,700 |
| 2023/08/03 | 2,800 | 2,833.5 | 2,788.5 | 2,824.5 | -5.5 | -0.2% | 3,809,100 |
| 2023/08/02 | 2,876 | 2,881.5 | 2,824 | 2,830 | -96 | -3.3% | 2,932,500 |
| 2023/08/01 | 2,935.5 | 2,936 | 2,902.5 | 2,926 | +7.5 | +0.3% | 1,928,400 |
| 2023/07/31 | 2,915 | 2,935 | 2,903.5 | 2,918.5 | +28.5 | +1% | 4,365,300 |
| 2023/07/28 | 2,849 | 2,900 | 2,802 | 2,890 | -47 | -1.6% | 5,127,900 |
| 2023/07/27 | 2,905 | 2,943 | 2,901 | 2,937 | +60.5 | +2.1% | 2,983,200 |
| 2023/07/26 | 2,843 | 2,882.5 | 2,830.5 | 2,876.5 | +20 | +0.7% | 2,344,500 |
| 2023/07/25 | 2,822.5 | 2,861 | 2,810.5 | 2,856.5 | +7.5 | +0.3% | 3,612,600 |
| 2023/07/24 | 2,847 | 2,894.5 | 2,839.5 | 2,849 | +28.5 | +1% | 2,983,500 |
| 2023/07/21 | 2,830 | 2,835 | 2,790.5 | 2,820.5 | -12 | -0.4% | 2,096,000 |
| 2023/07/20 | 2,822 | 2,835 | 2,806 | 2,832.5 | +17.5 | +0.6% | 2,968,400 |
| 2023/07/19 | 2,775.5 | 2,815 | 2,764 | 2,815 | +58.5 | +2.1% | 2,568,100 |
| 2023/07/18 | 2,770.5 | 2,805.5 | 2,750.5 | 2,756.5 | -20.5 | -0.7% | 2,267,600 |
| 2023/07/14 | 2,792 | 2,821 | 2,758 | 2,777 | +2.5 | +0.1% | 2,462,000 |
151～
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「三井不」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 |
|---|---|---|---|---|---|---|---|---|
| 三井不 | 157,700円 | +1.4% | -0.1% | 1.73% | 20.08倍 | 1.45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 | 293,300円 | +6.6% | -14.6% | 1.36% | 22.37倍 | 1.64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 |
| 住友不 | 550,200円 | +3.3% | +4.7% | 1.27% | 13.72倍 | 1.27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 |
| ヒューリック | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50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 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
