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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,405 | 2,437.5 | 2,404.5 | 2,417 | -0.5 | ±0% | 2,158,500 |
2022/12/29 | 2,371 | 2,433 | 2,367 | 2,417.5 | +49.5 | +2.1% | 3,267,200 |
2022/12/28 | 2,382.5 | 2,384 | 2,348.5 | 2,368 | -36.5 | -1.5% | 2,317,300 |
2022/12/27 | 2,404 | 2,412 | 2,387.5 | 2,404.5 | +20.5 | +0.9% | 1,665,900 |
2022/12/26 | 2,412.5 | 2,417.5 | 2,369.5 | 2,384 | -6 | -0.3% | 2,158,400 |
2022/12/23 | 2,425 | 2,445.5 | 2,388.5 | 2,390 | -59 | -2.4% | 2,727,600 |
2022/12/22 | 2,364 | 2,457 | 2,353 | 2,449 | +101 | +4.3% | 4,759,600 |
2022/12/21 | 2,422 | 2,428 | 2,341 | 2,348 | -93.5 | -3.8% | 8,298,200 |
2022/12/20 | 2,623 | 2,627.5 | 2,419 | 2,441.5 | -150 | -5.8% | 5,590,800 |
2022/12/19 | 2,611 | 2,620 | 2,584 | 2,591.5 | -57 | -2.2% | 1,909,300 |
2022/12/16 | 2,630.5 | 2,656 | 2,619.5 | 2,648.5 | +15.5 | +0.6% | 3,803,300 |
2022/12/15 | 2,625 | 2,643.5 | 2,622 | 2,633 | +2 | +0.1% | 2,477,900 |
2022/12/14 | 2,625 | 2,643.5 | 2,614.5 | 2,631 | +13 | +0.5% | 2,414,400 |
2022/12/13 | 2,629 | 2,642.5 | 2,609 | 2,618 | +5 | +0.2% | 2,427,000 |
2022/12/12 | 2,600 | 2,629.5 | 2,595 | 2,613 | -14 | -0.5% | 2,005,500 |
2022/12/09 | 2,581 | 2,633 | 2,581 | 2,627 | +15 | +0.6% | 2,881,300 |
2022/12/08 | 2,624.5 | 2,629 | 2,584 | 2,612 | -7.5 | -0.3% | 2,064,200 |
2022/12/07 | 2,600.5 | 2,630 | 2,589 | 2,619.5 | +12 | +0.5% | 2,778,000 |
2022/12/06 | 2,596 | 2,617 | 2,588.5 | 2,607.5 | +23 | +0.9% | 2,679,000 |
2022/12/05 | 2,606 | 2,612.5 | 2,563.5 | 2,584.5 | -28 | -1.1% | 3,293,300 |
2022/12/02 | 2,667.5 | 2,667.5 | 2,609 | 2,612.5 | -85.5 | -3.2% | 3,645,100 |
2022/12/01 | 2,760 | 2,765 | 2,692 | 2,698 | -78.5 | -2.8% | 3,273,300 |
2022/11/30 | 2,755.5 | 2,778 | 2,730.5 | 2,776.5 | +1.5 | +0.1% | 4,271,100 |
2022/11/29 | 2,729.5 | 2,782 | 2,714.5 | 2,775 | +45 | +1.6% | 2,954,200 |
2022/11/28 | 2,769 | 2,780 | 2,718.5 | 2,730 | -50.5 | -1.8% | 2,842,300 |
2022/11/25 | 2,768 | 2,785 | 2,754 | 2,780.5 | +16.5 | +0.6% | 1,877,400 |
2022/11/24 | 2,735 | 2,765 | 2,723 | 2,764 | +29 | +1.1% | 2,753,300 |
2022/11/22 | 2,692 | 2,740.5 | 2,689.5 | 2,735 | +64 | +2.4% | 3,535,700 |
2022/11/21 | 2,666 | 2,679 | 2,657.5 | 2,671 | +2 | +0.1% | 2,521,600 |
2022/11/18 | 2,709.5 | 2,713 | 2,652 | 2,669 | -40.5 | -1.5% | 3,024,100 |
2022/11/17 | 2,648 | 2,721.5 | 2,648 | 2,709.5 | +62 | +2.3% | 3,171,000 |
2022/11/16 | 2,664 | 2,684 | 2,628.5 | 2,647.5 | +9 | +0.3% | 3,058,100 |
2022/11/15 | 2,637 | 2,663.5 | 2,622 | 2,638.5 | -9 | -0.3% | 3,673,500 |
2022/11/14 | 2,685 | 2,697.5 | 2,646 | 2,647.5 | -35.5 | -1.3% | 4,719,700 |
2022/11/11 | 2,810 | 2,814.5 | 2,681 | 2,683 | -35.5 | -1.3% | 7,153,600 |
2022/11/10 | 2,767 | 2,776.5 | 2,712.5 | 2,718.5 | -84 | -3% | 7,225,600 |
2022/11/09 | 2,860 | 2,860 | 2,790 | 2,802.5 | -72.5 | -2.5% | 4,686,200 |
2022/11/08 | 2,830.5 | 2,882.5 | 2,827.5 | 2,875 | +80 | +2.9% | 3,378,000 |
2022/11/07 | 2,780 | 2,798 | 2,766.5 | 2,795 | +15 | +0.5% | 3,508,300 |
2022/11/04 | 2,807 | 2,830 | 2,768 | 2,780 | -65.5 | -2.3% | 4,756,900 |
2022/11/02 | 2,856.5 | 2,868 | 2,831.5 | 2,845.5 | -11.5 | -0.4% | 2,749,900 |
2022/11/01 | 2,863.5 | 2,875 | 2,841 | 2,857 | +7.5 | +0.3% | 1,581,300 |
2022/10/31 | 2,838 | 2,850 | 2,816 | 2,849.5 | +11 | +0.4% | 2,330,200 |
2022/10/28 | 2,809 | 2,856.5 | 2,802 | 2,838.5 | +6.5 | +0.2% | 4,579,600 |
2022/10/27 | 2,834 | 2,844 | 2,798 | 2,832 | +4.5 | +0.2% | 2,576,600 |
2022/10/26 | 2,822 | 2,849.5 | 2,806.5 | 2,827.5 | +43.5 | +1.6% | 2,641,500 |
2022/10/25 | 2,799.5 | 2,807 | 2,762.5 | 2,784 | +9 | +0.3% | 3,622,400 |
2022/10/24 | 2,846 | 2,859 | 2,774 | 2,775 | -57.5 | -2% | 3,113,500 |
2022/10/21 | 2,863 | 2,870.5 | 2,831.5 | 2,832.5 | -44 | -1.5% | 1,972,700 |
2022/10/20 | 2,894 | 2,903.5 | 2,874 | 2,876.5 | -37.5 | -1.3% | 2,415,000 |
451~
500
件表示中 / 3571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 | 132,500円 | +9.1% | -2.9% | 2.26% | 15.64倍 | 1.18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 | 228,900円 | +6.1% | +4.5% | 1.88% | 16.55倍 | 1.19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 | 461,500円 | +3.3% | +4.7% | 1.52% | 11.51倍 | 1.06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 | 1,693,000円 | +5.7% | +13.1% | 3.72% | 13.25倍 | 2.48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 |
ヒューリック | 142,500円 | +32.2% | +9.1% | 3.79% | 11.02倍 | 1.36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