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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,518 | 1,577 | 1,517 | 1,569.5 | +55 | +3.6% | 16,845,100 |
| 2024/04/25 | 1,555 | 1,573 | 1,508.5 | 1,514.5 | -56 | -3.6% | 13,633,600 |
| 2024/04/24 | 1,578 | 1,599 | 1,566 | 1,570.5 | -6.5 | -0.4% | 10,374,500 |
| 2024/04/23 | 1,600.5 | 1,624 | 1,568.5 | 1,577 | -8 | -0.5% | 9,947,600 |
| 2024/04/22 | 1,597.5 | 1,616 | 1,558.5 | 1,585 | +14.5 | +0.9% | 13,872,200 |
| 2024/04/19 | 1,589 | 1,607.5 | 1,551.5 | 1,570.5 | -43.5 | -2.7% | 16,231,400 |
| 2024/04/18 | 1,592 | 1,627 | 1,567.5 | 1,614 | -7.5 | -0.5% | 11,726,100 |
| 2024/04/17 | 1,661.5 | 1,683 | 1,605.5 | 1,621.5 | ±0 | ±0% | 16,920,600 |
| 2024/04/16 | 1,662.5 | 1,674.5 | 1,609 | 1,621.5 | -55.5 | -3.3% | 15,489,000 |
| 2024/04/15 | 1,652.5 | 1,709.5 | 1,647 | 1,677 | +2 | +0.1% | 22,446,100 |
| 2024/04/12 | 1,593.5 | 1,687 | 1,571 | 1,675 | +121.5 | +7.8% | 31,479,800 |
| 2024/04/11 | 1,580 | 1,583.5 | 1,546.5 | 1,553.5 | -65 | -4% | 15,738,300 |
| 2024/04/10 | 1,640 | 1,653 | 1,616 | 1,618.5 | -19.5 | -1.2% | 10,084,200 |
| 2024/04/09 | 1,637.5 | 1,652 | 1,626 | 1,638 | +17 | +1% | 10,553,100 |
| 2024/04/08 | 1,609 | 1,627 | 1,597.5 | 1,621 | +31 | +1.9% | 8,913,700 |
| 2024/04/05 | 1,570 | 1,596.5 | 1,543 | 1,590 | +0.5 | ±0% | 10,757,500 |
| 2024/04/04 | 1,608 | 1,624 | 1,585 | 1,589.5 | -0.5 | ±0% | 11,643,800 |
| 2024/04/03 | 1,592 | 1,606 | 1,562 | 1,590 | -28.5 | -1.8% | 19,213,200 |
| 2024/04/02 | 1,615.5 | 1,629.5 | 1,594.5 | 1,618.5 | +25 | +1.6% | 15,302,700 |
| 2024/04/01 | 1,656.5 | 1,664.5 | 1,561.5 | 1,593.5 | -54 | -3.3% | 14,190,500 |
| 2024/03/29 | 1,636.5 | 1,709.5 | 1,630 | 1,647.5 | +24 | +1.5% | 17,786,400 |
| 2024/03/28 | 1,650 | 1,705 | 1,610.5 | 1,623.5 | -3,260.5 | -66.8% | 12,228,600 |
| 2024/03/27 | 4,843 | 4,946 | 4,835 | 4,884 | +102 | +2.1% | 4,970,500 |
| 2024/03/26 | 4,710 | 4,798 | 4,700 | 4,782 | +13 | +0.3% | 3,901,500 |
| 2024/03/25 | 4,879 | 4,887 | 4,740 | 4,769 | -165 | -3.3% | 5,200,500 |
| 2024/03/22 | 4,850 | 4,982 | 4,821 | 4,934 | +90 | +1.9% | 4,889,700 |
| 2024/03/21 | 4,829 | 4,871 | 4,714 | 4,844 | +81 | +1.7% | 5,775,400 |
| 2024/03/19 | 4,500 | 4,763 | 4,493 | 4,763 | +243 | +5.4% | 8,222,200 |
| 2024/03/18 | 4,335 | 4,520 | 4,334 | 4,520 | +204 | +4.7% | 5,567,300 |
| 2024/03/15 | 4,190 | 4,316 | 4,176 | 4,316 | +112 | +2.7% | 7,206,600 |
| 2024/03/14 | 4,160 | 4,205 | 4,122 | 4,204 | +82 | +2% | 3,345,800 |
| 2024/03/13 | 4,180 | 4,213 | 4,105 | 4,122 | -8 | -0.2% | 2,874,300 |
| 2024/03/12 | 4,112 | 4,131 | 4,061 | 4,130 | -51 | -1.2% | 3,803,400 |
| 2024/03/11 | 4,298 | 4,304 | 4,136 | 4,181 | -155 | -3.6% | 3,646,900 |
| 2024/03/08 | 4,311 | 4,381 | 4,253 | 4,336 | +128 | +3% | 5,352,400 |
| 2024/03/07 | 4,300 | 4,349 | 4,202 | 4,208 | -67 | -1.6% | 3,688,400 |
| 2024/03/06 | 4,236 | 4,289 | 4,219 | 4,275 | +55 | +1.3% | 2,310,100 |
| 2024/03/05 | 4,240 | 4,258 | 4,203 | 4,220 | -14 | -0.3% | 2,703,300 |
| 2024/03/04 | 4,300 | 4,318 | 4,232 | 4,234 | +90 | +2.2% | 5,103,600 |
| 2024/03/01 | 4,043 | 4,150 | 4,040 | 4,144 | +83 | +2% | 2,605,600 |
| 2024/02/29 | 4,072 | 4,095 | 4,015 | 4,061 | +46 | +1.1% | 4,755,300 |
| 2024/02/28 | 4,101 | 4,120 | 3,981 | 4,015 | -88 | -2.1% | 5,157,100 |
| 2024/02/27 | 4,131 | 4,148 | 4,073 | 4,103 | -37 | -0.9% | 2,559,800 |
| 2024/02/26 | 4,182 | 4,210 | 4,119 | 4,140 | +11 | +0.3% | 3,132,200 |
| 2024/02/22 | 4,050 | 4,138 | 4,011 | 4,129 | +78 | +1.9% | 2,883,000 |
| 2024/02/21 | 4,084 | 4,118 | 4,031 | 4,051 | -21 | -0.5% | 2,760,300 |
| 2024/02/20 | 4,115 | 4,136 | 4,070 | 4,072 | -2 | ±0% | 3,209,200 |
| 2024/02/19 | 4,052 | 4,088 | 4,025 | 4,074 | +15 | +0.4% | 2,952,900 |
| 2024/02/16 | 4,014 | 4,083 | 3,980 | 4,059 | +136 | +3.5% | 4,153,400 |
| 2024/02/15 | 3,912 | 3,959 | 3,895 | 3,923 | +71 | +1.8% | 3,126,000 |
1～
50
件表示中 / 3445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 | 156,900円 | +1.4% | -0.1% | 1.74% | 19.98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 | 280,700円 | +6.6% | -14.6% | 1.43% | 21.41倍 | 1.57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 | 539,100円 | +3.2% | +5.6% | 1.09% | 14.60倍 | 1.31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 |
| 大東建 | 1,691,500円 | +3.5% | +3.9% | 3.16% | 15.13倍 | 2.54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 |
| ヒューリック | 146,200円 | +3.1% | +4.8% | 3.56% | 11.36倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
