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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 2,129 | 2,150 | 2,081.5 | 2,081.5 | -66 | -3.1% | 12,904,300 |
| 2026/02/12 | 2,080.5 | 2,158 | 2,075 | 2,147.5 | +55.5 | +2.7% | 14,170,300 |
| 2026/02/10 | 2,059 | 2,102.5 | 2,034 | 2,092 | +74.5 | +3.7% | 10,727,000 |
| 2026/02/09 | 1,973 | 2,058.5 | 1,955 | 2,017.5 | +123 | +6.5% | 12,806,500 |
| 2026/02/06 | 1,857 | 1,894.5 | 1,843 | 1,894.5 | +16 | +0.9% | 8,932,500 |
| 2026/02/05 | 1,861 | 1,887 | 1,855 | 1,878.5 | +42 | +2.3% | 12,442,000 |
| 2026/02/04 | 1,788.5 | 1,836.5 | 1,780 | 1,836.5 | +45.5 | +2.5% | 8,684,500 |
| 2026/02/03 | 1,785 | 1,796 | 1,768 | 1,791 | +23 | +1.3% | 8,859,200 |
| 2026/02/02 | 1,800 | 1,805 | 1,757.5 | 1,768 | +0.5 | ±0% | 8,902,500 |
| 2026/01/30 | 1,749.5 | 1,772.5 | 1,740 | 1,767.5 | +37 | +2.1% | 10,385,200 |
| 2026/01/29 | 1,705 | 1,733 | 1,686.5 | 1,730.5 | +3.5 | +0.2% | 11,919,200 |
| 2026/01/28 | 1,714 | 1,744.5 | 1,707 | 1,727 | -12 | -0.7% | 11,266,300 |
| 2026/01/27 | 1,775 | 1,780 | 1,732 | 1,739 | -46.5 | -2.6% | 12,140,000 |
| 2026/01/26 | 1,779.5 | 1,795 | 1,762.5 | 1,785.5 | -27.5 | -1.5% | 8,621,700 |
| 2026/01/23 | 1,825 | 1,847 | 1,798.5 | 1,813 | -21.5 | -1.2% | 8,239,700 |
| 2026/01/22 | 1,819 | 1,834.5 | 1,791.5 | 1,834.5 | +53.5 | +3% | 10,825,600 |
| 2026/01/21 | 1,781.5 | 1,793.5 | 1,771 | 1,781 | -34.5 | -1.9% | 11,342,900 |
| 2026/01/20 | 1,828 | 1,835 | 1,808 | 1,815.5 | -23 | -1.3% | 9,543,200 |
| 2026/01/19 | 1,860 | 1,866 | 1,834 | 1,838.5 | -28.5 | -1.5% | 8,678,700 |
| 2026/01/16 | 1,870 | 1,888.5 | 1,861.5 | 1,867 | -20.5 | -1.1% | 6,827,200 |
| 2026/01/15 | 1,880 | 1,900.5 | 1,861.5 | 1,887.5 | +6.5 | +0.3% | 9,298,300 |
| 2026/01/14 | 1,905 | 1,911 | 1,875 | 1,881 | +4 | +0.2% | 10,371,300 |
| 2026/01/13 | 1,890.5 | 1,918 | 1,866 | 1,877 | +20 | +1.1% | 11,299,500 |
| 2026/01/09 | 1,849.5 | 1,860.5 | 1,823.5 | 1,857 | +7.5 | +0.4% | 8,762,100 |
| 2026/01/08 | 1,836.5 | 1,870 | 1,832.5 | 1,849.5 | +28.5 | +1.6% | 7,360,000 |
| 2026/01/07 | 1,810 | 1,827 | 1,797 | 1,821 | -25 | -1.4% | 7,465,200 |
| 2026/01/06 | 1,808 | 1,865 | 1,793 | 1,846 | +75.5 | +4.3% | 10,679,400 |
| 2026/01/05 | 1,795 | 1,809.5 | 1,770.5 | 1,770.5 | -10 | -0.6% | 8,716,400 |
| 2025/12/30 | 1,789 | 1,793 | 1,772.5 | 1,780.5 | -0.5 | ±0% | 5,865,200 |
| 2025/12/29 | 1,780 | 1,797 | 1,774.5 | 1,781 | -4 | -0.2% | 4,250,600 |
| 2025/12/26 | 1,799 | 1,814.5 | 1,777.5 | 1,785 | -3 | -0.2% | 3,544,900 |
| 2025/12/25 | 1,795 | 1,795 | 1,773 | 1,788 | +13 | +0.7% | 1,816,000 |
| 2025/12/24 | 1,770 | 1,788 | 1,766.5 | 1,775 | +5 | +0.3% | 3,651,200 |
| 2025/12/23 | 1,782 | 1,783 | 1,762.5 | 1,770 | -9 | -0.5% | 6,950,200 |
| 2025/12/22 | 1,780 | 1,788.5 | 1,770 | 1,779 | -2.5 | -0.1% | 4,844,600 |
| 2025/12/19 | 1,787 | 1,803 | 1,766 | 1,781.5 | +2 | +0.1% | 17,346,100 |
| 2025/12/18 | 1,792 | 1,793 | 1,773 | 1,779.5 | -12.5 | -0.7% | 5,821,000 |
| 2025/12/17 | 1,778 | 1,800.5 | 1,773 | 1,792 | +8.5 | +0.5% | 7,354,200 |
| 2025/12/16 | 1,807 | 1,810.5 | 1,780.5 | 1,783.5 | -40 | -2.2% | 6,546,200 |
| 2025/12/15 | 1,781.5 | 1,831 | 1,776.5 | 1,823.5 | +4 | +0.2% | 8,825,500 |
| 2025/12/12 | 1,791 | 1,840 | 1,788 | 1,819.5 | +41.5 | +2.3% | 11,538,500 |
| 2025/12/11 | 1,806 | 1,807 | 1,764 | 1,778 | -16 | -0.9% | 6,235,000 |
| 2025/12/10 | 1,782.5 | 1,817 | 1,776 | 1,794 | +29 | +1.6% | 9,349,200 |
| 2025/12/09 | 1,803 | 1,809 | 1,748 | 1,765 | -34 | -1.9% | 9,202,200 |
| 2025/12/08 | 1,758.5 | 1,814.5 | 1,754 | 1,799 | +48 | +2.7% | 8,818,100 |
| 2025/12/05 | 1,773 | 1,774.5 | 1,745.5 | 1,751 | -35.5 | -2% | 5,638,800 |
| 2025/12/04 | 1,784 | 1,802.5 | 1,782 | 1,786.5 | +10.5 | +0.6% | 6,231,600 |
| 2025/12/03 | 1,754 | 1,782.5 | 1,744.5 | 1,776 | +30 | +1.7% | 6,642,200 |
| 2025/12/02 | 1,753 | 1,758.5 | 1,710 | 1,746 | -19.5 | -1.1% | 10,422,300 |
| 2025/12/01 | 1,820 | 1,827.5 | 1,734 | 1,765.5 | -68 | -3.7% | 8,843,300 |
1～
50
件表示中 / 3883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 | 208,150円 | +2.8% | +5.1% | 1.63% | 21.06倍 | 1.76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 | 485,300円 | +17.1% | +4.6% | 0.95% | 26.75倍 | 2.36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 | 498,000円 | +3.5% | +6.2% | 0.86% | 22.01倍 | 2.00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 | 202,900円 | +12.7% | +7.0% | 3.30% | 12.73倍 | 1.69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 |
| オープンハウス | 1,119,000円 | +11.1% | +18.3% | 1.79% | 10.84倍 | 2.33倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
市場注目の銘柄
チャート関連のコラム
