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 |
|---|---|---|---|---|---|---|---|
| 2026/07/17 | 1,549 | 1,567 | 1,534.5 | 1,537 | -12 | -0.8% | 9,356,300 |
| 2026/07/16 | 1,550 | 1,572 | 1,542.5 | 1,549 | -5 | -0.3% | 7,414,000 |
| 2026/07/15 | 1,553 | 1,558 | 1,540 | 1,554 | +11 | +0.7% | 6,380,500 |
| 2026/07/14 | 1,510 | 1,552.5 | 1,510 | 1,543 | +26 | +1.7% | 7,707,400 |
| 2026/07/13 | 1,528 | 1,532 | 1,508 | 1,517 | +6 | +0.4% | 5,441,500 |
| 2026/07/10 | 1,518.5 | 1,519 | 1,504.5 | 1,511 | -11 | -0.7% | 6,529,000 |
| 2026/07/09 | 1,504.5 | 1,527 | 1,504.5 | 1,522 | -22.5 | -1.5% | 7,751,700 |
| 2026/07/08 | 1,578 | 1,583.5 | 1,544.5 | 1,544.5 | -27 | -1.7% | 7,886,000 |
| 2026/07/07 | 1,571 | 1,584.5 | 1,558.5 | 1,571.5 | +16 | +1% | 9,424,500 |
| 2026/07/06 | 1,545 | 1,566 | 1,541.5 | 1,555.5 | +15.5 | +1% | 6,343,100 |
| 2026/07/03 | 1,560.5 | 1,567 | 1,529.5 | 1,540 | +28 | +1.9% | 9,168,000 |
| 2026/07/02 | 1,498 | 1,525.5 | 1,484 | 1,512 | +33 | +2.2% | 9,257,700 |
| 2026/07/01 | 1,491 | 1,493.5 | 1,457 | 1,479 | -20 | -1.3% | 9,488,000 |
| 2026/06/30 | 1,525 | 1,528.5 | 1,499 | 1,499 | -21.5 | -1.4% | 12,517,300 |
| 2026/06/29 | 1,500 | 1,520.5 | 1,487 | 1,520.5 | +40.5 | +2.7% | 15,325,400 |
| 2026/06/26 | 1,451.5 | 1,480 | 1,430 | 1,480 | +5 | +0.3% | 16,359,000 |
| 2026/06/25 | 1,494 | 1,495 | 1,467 | 1,475 | +11 | +0.8% | 9,836,400 |
| 2026/06/24 | 1,448.5 | 1,471 | 1,448 | 1,464 | +16 | +1.1% | 13,493,700 |
| 2026/06/23 | 1,458 | 1,469.5 | 1,446.5 | 1,448 | -30.5 | -2.1% | 16,004,200 |
| 2026/06/22 | 1,486.5 | 1,497.5 | 1,473 | 1,478.5 | -31 | -2.1% | 9,673,000 |
| 2026/06/19 | 1,493.5 | 1,510.5 | 1,475 | 1,509.5 | +1 | +0.1% | 14,467,000 |
| 2026/06/18 | 1,516.5 | 1,528 | 1,481 | 1,508.5 | -8 | -0.5% | 10,721,100 |
| 2026/06/17 | 1,544.5 | 1,554.5 | 1,516.5 | 1,516.5 | -13.5 | -0.9% | 9,010,400 |
| 2026/06/16 | 1,564.5 | 1,572.5 | 1,527 | 1,530 | -40.5 | -2.6% | 9,741,600 |
| 2026/06/15 | 1,586 | 1,593.5 | 1,563 | 1,570.5 | +12.5 | +0.8% | 12,128,800 |
| 2026/06/12 | 1,564 | 1,578.5 | 1,548 | 1,558 | +20 | +1.3% | 13,173,200 |
| 2026/06/11 | 1,555 | 1,597 | 1,533.5 | 1,538 | -8.5 | -0.5% | 18,916,700 |
| 2026/06/10 | 1,529.5 | 1,551 | 1,505.5 | 1,546.5 | +59.5 | +4% | 14,131,200 |
| 2026/06/09 | 1,492.5 | 1,499 | 1,472.5 | 1,487 | +24.5 | +1.7% | 10,841,900 |
| 2026/06/08 | 1,470 | 1,475.5 | 1,443.5 | 1,462.5 | -32.5 | -2.2% | 11,385,300 |
| 2026/06/05 | 1,482 | 1,506.5 | 1,480 | 1,495 | +27.5 | +1.9% | 8,640,800 |
| 2026/06/04 | 1,478.5 | 1,493.5 | 1,450 | 1,467.5 | -11 | -0.7% | 10,006,200 |
| 2026/06/03 | 1,515 | 1,520 | 1,476.5 | 1,478.5 | -32 | -2.1% | 8,128,100 |
| 2026/06/02 | 1,477.5 | 1,516 | 1,455 | 1,510.5 | +32 | +2.2% | 14,964,600 |
| 2026/06/01 | 1,544 | 1,546 | 1,478.5 | 1,478.5 | -52 | -3.4% | 13,722,800 |
| 2026/05/29 | 1,519 | 1,543 | 1,498.5 | 1,530.5 | +25.5 | +1.7% | 23,942,000 |
| 2026/05/28 | 1,532 | 1,539 | 1,496.5 | 1,505 | -27 | -1.8% | 8,693,900 |
| 2026/05/27 | 1,537.5 | 1,557.5 | 1,530.5 | 1,532 | -12.5 | -0.8% | 15,297,600 |
| 2026/05/26 | 1,520.5 | 1,558.5 | 1,508 | 1,544.5 | +21.5 | +1.4% | 14,254,900 |
| 2026/05/25 | 1,510 | 1,547.5 | 1,500.5 | 1,523 | +43 | +2.9% | 12,823,100 |
| 2026/05/22 | 1,501 | 1,503 | 1,461.5 | 1,480 | -40 | -2.6% | 16,564,400 |
| 2026/05/21 | 1,539.5 | 1,557 | 1,520 | 1,520 | +12 | +0.8% | 13,420,100 |
| 2026/05/20 | 1,520 | 1,531.5 | 1,497 | 1,508 | -26 | -1.7% | 14,973,800 |
| 2026/05/19 | 1,520 | 1,545 | 1,512 | 1,534 | +36 | +2.4% | 16,575,000 |
| 2026/05/18 | 1,539.5 | 1,565.5 | 1,498 | 1,498 | -41.5 | -2.7% | 15,163,200 |
| 2026/05/15 | 1,490.5 | 1,557.5 | 1,489.5 | 1,539.5 | +11.5 | +0.8% | 17,988,500 |
| 2026/05/14 | 1,600 | 1,606 | 1,528 | 1,528 | -169.5 | -10% | 21,882,500 |
| 2026/05/13 | 1,672 | 1,697.5 | 1,661 | 1,697.5 | +23 | +1.4% | 7,973,500 |
| 2026/05/12 | 1,676.5 | 1,688 | 1,663 | 1,674.5 | +4 | +0.2% | 7,657,000 |
| 2026/05/11 | 1,656.5 | 1,679 | 1,650 | 1,670.5 | +14 | +0.8% | 6,435,200 |
1～
50
件表示中 / 3987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 | 153,700円 | +3.3% | +0.5% | 2.41% | 14.51倍 | 1.26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 | 411,200円 | +14.5% | +8.0% | 1.19% | 21.05倍 | 1.84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 | 376,400円 | +1.2% | +3.7% | 1.38% | 15.59倍 | 1.41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 | 178,900円 | +12.7% | +7.0% | 3.75% | 11.22倍 | 1.49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 | 322,700円 | +3.3% | +0.6% | 5.05% | 9.73倍 | 2.10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
