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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,629 | 1,632 | 1,606 | 1,613.5 | -10 | -0.6% | 4,087,300 |
| 2025/08/21 | 1,620 | 1,630.5 | 1,613.5 | 1,623.5 | -7 | -0.4% | 5,806,700 |
| 2025/08/20 | 1,632 | 1,655.5 | 1,622 | 1,630.5 | +9 | +0.6% | 7,148,700 |
| 2025/08/19 | 1,589.5 | 1,627 | 1,585 | 1,621.5 | +36.5 | +2.3% | 9,307,300 |
| 2025/08/18 | 1,568.5 | 1,595 | 1,567 | 1,585 | +7.5 | +0.5% | 6,092,000 |
| 2025/08/15 | 1,568 | 1,581.5 | 1,560.5 | 1,577.5 | +26 | +1.7% | 9,334,400 |
| 2025/08/14 | 1,561 | 1,561.5 | 1,546.5 | 1,551.5 | -9.5 | -0.6% | 6,789,000 |
| 2025/08/13 | 1,568 | 1,581.5 | 1,553 | 1,561 | -6 | -0.4% | 8,499,500 |
| 2025/08/12 | 1,560 | 1,599 | 1,552 | 1,567 | +8 | +0.5% | 10,880,400 |
| 2025/08/08 | 1,508.5 | 1,563 | 1,505.5 | 1,559 | +60 | +4% | 11,581,800 |
| 2025/08/07 | 1,518.5 | 1,534.5 | 1,488.5 | 1,499 | +6.5 | +0.4% | 10,158,000 |
| 2025/08/06 | 1,470 | 1,497 | 1,449.5 | 1,492.5 | +82.5 | +5.9% | 15,165,000 |
| 2025/08/05 | 1,402 | 1,410 | 1,390 | 1,410 | +1.5 | +0.1% | 6,008,400 |
| 2025/08/04 | 1,388 | 1,408.5 | 1,377.5 | 1,408.5 | +14.5 | +1% | 7,928,900 |
| 2025/08/01 | 1,374.5 | 1,403 | 1,371.5 | 1,394 | +35.5 | +2.6% | 8,476,300 |
| 2025/07/31 | 1,351 | 1,361.5 | 1,342 | 1,358.5 | +7.5 | +0.6% | 7,803,800 |
| 2025/07/30 | 1,333 | 1,351 | 1,331.5 | 1,351 | +21 | +1.6% | 6,532,300 |
| 2025/07/29 | 1,335.5 | 1,337.5 | 1,326 | 1,330 | -11.5 | -0.9% | 5,399,700 |
| 2025/07/28 | 1,341 | 1,351 | 1,337 | 1,341.5 | +5.5 | +0.4% | 5,532,600 |
| 2025/07/25 | 1,341 | 1,346.5 | 1,329.5 | 1,336 | ±0 | ±0% | 7,422,000 |
| 2025/07/24 | 1,357.5 | 1,360 | 1,334 | 1,336 | -1.5 | -0.1% | 10,577,000 |
| 2025/07/23 | 1,326 | 1,347.5 | 1,321 | 1,337.5 | +26.5 | +2% | 13,019,500 |
| 2025/07/22 | 1,337 | 1,342 | 1,309.5 | 1,311 | -19.5 | -1.5% | 15,025,500 |
| 2025/07/18 | 1,348 | 1,354 | 1,318.5 | 1,330.5 | -28 | -2.1% | 9,560,400 |
| 2025/07/17 | 1,348.5 | 1,358.5 | 1,340 | 1,358.5 | +15.5 | +1.2% | 6,454,600 |
| 2025/07/16 | 1,355 | 1,357 | 1,333 | 1,343 | -19.5 | -1.4% | 8,899,500 |
| 2025/07/15 | 1,380 | 1,383 | 1,359 | 1,362.5 | -20 | -1.4% | 6,613,500 |
| 2025/07/14 | 1,372 | 1,386 | 1,363.5 | 1,382.5 | +7.5 | +0.5% | 4,713,000 |
| 2025/07/11 | 1,384 | 1,385.5 | 1,370 | 1,375 | -1 | -0.1% | 6,296,900 |
| 2025/07/10 | 1,389 | 1,389 | 1,364.5 | 1,376 | -1 | -0.1% | 7,236,300 |
| 2025/07/09 | 1,367 | 1,378 | 1,363.5 | 1,377 | +10 | +0.7% | 7,247,200 |
| 2025/07/08 | 1,365 | 1,374 | 1,358 | 1,367 | -10.5 | -0.8% | 7,866,000 |
| 2025/07/07 | 1,379 | 1,390 | 1,375 | 1,377.5 | -0.5 | ±0% | 4,270,200 |
| 2025/07/04 | 1,399 | 1,407 | 1,374.5 | 1,378 | -30 | -2.1% | 5,758,600 |
| 2025/07/03 | 1,406 | 1,417.5 | 1,397.5 | 1,408 | -13.5 | -0.9% | 9,434,400 |
| 2025/07/02 | 1,413.5 | 1,421.5 | 1,402.5 | 1,421.5 | +22.5 | +1.6% | 8,823,600 |
| 2025/07/01 | 1,405 | 1,407.5 | 1,381.5 | 1,399 | +4 | +0.3% | 7,752,900 |
| 2025/06/30 | 1,411 | 1,418 | 1,387 | 1,395 | +9 | +0.6% | 10,157,200 |
| 2025/06/27 | 1,388 | 1,404 | 1,382 | 1,386 | +6 | +0.4% | 6,433,200 |
| 2025/06/26 | 1,357 | 1,383 | 1,355 | 1,380 | +6 | +0.4% | 6,053,500 |
| 2025/06/25 | 1,379 | 1,393 | 1,366 | 1,374 | -10 | -0.7% | 5,399,200 |
| 2025/06/24 | 1,412.5 | 1,412.5 | 1,384 | 1,384 | -13 | -0.9% | 5,118,800 |
| 2025/06/23 | 1,396.5 | 1,413 | 1,393 | 1,397 | +8 | +0.6% | 7,092,500 |
| 2025/06/20 | 1,378 | 1,392 | 1,369.5 | 1,389 | -2 | -0.1% | 16,325,300 |
| 2025/06/19 | 1,383.5 | 1,410.5 | 1,373 | 1,391 | +7.5 | +0.5% | 6,594,600 |
| 2025/06/18 | 1,358 | 1,387 | 1,357 | 1,383.5 | +21 | +1.5% | 7,580,100 |
| 2025/06/17 | 1,327 | 1,365 | 1,326 | 1,362.5 | +23 | +1.7% | 8,004,100 |
| 2025/06/16 | 1,347.5 | 1,350.5 | 1,335 | 1,339.5 | -1 | -0.1% | 5,702,300 |
| 2025/06/13 | 1,346 | 1,353.5 | 1,336 | 1,340.5 | -12 | -0.9% | 9,364,800 |
| 2025/06/12 | 1,347.5 | 1,356 | 1,334 | 1,352.5 | +5.5 | +0.4% | 8,170,700 |
1～
50
件表示中 / 3768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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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
