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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,868.5 | 2,898 | 2,856.5 | 2,886.5 | +24 | +0.8% | 1,923,500 |
2022/08/03 | 2,898.5 | 2,906.5 | 2,839.5 | 2,862.5 | -63.5 | -2.2% | 2,181,500 |
2022/08/02 | 2,938.5 | 2,944 | 2,898.5 | 2,926 | -40 | -1.3% | 2,213,900 |
2022/08/01 | 2,970 | 2,973.5 | 2,943.5 | 2,966 | -0.5 | ±0% | 1,876,000 |
2022/07/29 | 2,959.5 | 2,970.5 | 2,944 | 2,966.5 | +7 | +0.2% | 2,510,400 |
2022/07/28 | 2,958 | 2,966.5 | 2,927 | 2,959.5 | +9 | +0.3% | 2,098,900 |
2022/07/27 | 2,950 | 2,965 | 2,946.5 | 2,950.5 | +9 | +0.3% | 1,439,300 |
2022/07/26 | 2,936 | 2,953.5 | 2,910.5 | 2,941.5 | +36.5 | +1.3% | 1,464,800 |
2022/07/25 | 2,908.5 | 2,946 | 2,896 | 2,905 | -3 | -0.1% | 1,533,500 |
2022/07/22 | 2,874 | 2,920 | 2,860.5 | 2,908 | +32 | +1.1% | 2,133,900 |
2022/07/21 | 2,845.5 | 2,876 | 2,831 | 2,876 | +4 | +0.1% | 2,313,900 |
2022/07/20 | 2,863 | 2,883 | 2,842 | 2,872 | +37.5 | +1.3% | 2,264,700 |
2022/07/19 | 2,856.5 | 2,868 | 2,827.5 | 2,834.5 | +12 | +0.4% | 1,722,200 |
2022/07/15 | 2,839 | 2,849.5 | 2,791.5 | 2,822.5 | -27.5 | -1% | 2,432,500 |
2022/07/14 | 2,834.5 | 2,853.5 | 2,827 | 2,850 | +0.5 | ±0% | 1,322,000 |
2022/07/13 | 2,844 | 2,858 | 2,833 | 2,849.5 | -1 | ±0% | 1,647,200 |
2022/07/12 | 2,893.5 | 2,908 | 2,836 | 2,850.5 | -51.5 | -1.8% | 2,293,900 |
2022/07/11 | 2,892.5 | 2,920.5 | 2,877 | 2,902 | +54 | +1.9% | 2,388,400 |
2022/07/08 | 2,862 | 2,877 | 2,827 | 2,848 | -6 | -0.2% | 2,938,900 |
2022/07/07 | 2,857 | 2,890.5 | 2,805.5 | 2,854 | +47 | +1.7% | 3,136,100 |
2022/07/06 | 2,840 | 2,876.5 | 2,776.5 | 2,807 | -55 | -1.9% | 3,072,700 |
2022/07/05 | 2,921.5 | 2,921.5 | 2,852.5 | 2,862 | -67.5 | -2.3% | 2,793,500 |
2022/07/04 | 2,948 | 2,969.5 | 2,912 | 2,929.5 | +22 | +0.8% | 1,602,300 |
2022/07/01 | 2,946.5 | 2,965 | 2,896 | 2,907.5 | -10 | -0.3% | 2,300,700 |
2022/06/30 | 2,956 | 2,967 | 2,917 | 2,917.5 | -98.5 | -3.3% | 4,401,200 |
2022/06/29 | 2,985 | 3,023 | 2,969.5 | 3,016 | +33 | +1.1% | 6,041,700 |
2022/06/28 | 2,928 | 2,989 | 2,922 | 2,983 | +92 | +3.2% | 3,441,200 |
2022/06/27 | 2,929 | 2,942.5 | 2,856 | 2,891 | -38.5 | -1.3% | 3,532,900 |
2022/06/24 | 2,992 | 2,992 | 2,904.5 | 2,929.5 | -38 | -1.3% | 3,061,600 |
2022/06/23 | 2,956 | 3,023 | 2,955.5 | 2,967.5 | +11.5 | +0.4% | 3,034,100 |
2022/06/22 | 2,982 | 3,002 | 2,950 | 2,956 | +8 | +0.3% | 3,251,000 |
2022/06/21 | 2,895.5 | 2,966 | 2,893 | 2,948 | +76.5 | +2.7% | 3,463,900 |
2022/06/20 | 2,840.5 | 2,883 | 2,822 | 2,871.5 | +38 | +1.3% | 3,138,700 |
2022/06/17 | 2,813 | 2,894.5 | 2,805.5 | 2,833.5 | -82 | -2.8% | 7,743,700 |
2022/06/16 | 2,928.5 | 2,962 | 2,904.5 | 2,915.5 | +27.5 | +1% | 3,105,700 |
2022/06/15 | 2,864.5 | 2,913.5 | 2,855 | 2,888 | +33 | +1.2% | 3,821,500 |
2022/06/14 | 2,881.5 | 2,885.5 | 2,821 | 2,855 | -76.5 | -2.6% | 3,544,900 |
2022/06/13 | 2,890.5 | 2,966.5 | 2,886.5 | 2,931.5 | -0.5 | ±0% | 3,516,800 |
2022/06/10 | 2,927.5 | 2,956.5 | 2,916.5 | 2,932 | -5.5 | -0.2% | 2,990,700 |
2022/06/09 | 2,907 | 2,957 | 2,900.5 | 2,937.5 | +39.5 | +1.4% | 2,961,800 |
2022/06/08 | 2,853 | 2,943 | 2,845 | 2,898 | +92.5 | +3.3% | 5,030,800 |
2022/06/07 | 2,840 | 2,844 | 2,792.5 | 2,805.5 | -20 | -0.7% | 2,624,600 |
2022/06/06 | 2,784 | 2,828.5 | 2,776 | 2,825.5 | +22 | +0.8% | 1,909,200 |
2022/06/03 | 2,840 | 2,840.5 | 2,785.5 | 2,803.5 | -34.5 | -1.2% | 2,352,200 |
2022/06/02 | 2,852 | 2,860 | 2,831.5 | 2,838 | -4.5 | -0.2% | 1,875,800 |
2022/06/01 | 2,822.5 | 2,855 | 2,820 | 2,842.5 | +25.5 | +0.9% | 2,240,200 |
2022/05/31 | 2,839 | 2,853 | 2,787 | 2,817 | -42.5 | -1.5% | 9,355,400 |
2022/05/30 | 2,858 | 2,876 | 2,831.5 | 2,859.5 | +36 | +1.3% | 6,044,300 |
2022/05/27 | 2,840.5 | 2,865.5 | 2,811.5 | 2,823.5 | -17 | -0.6% | 3,720,300 |
2022/05/26 | 2,798.5 | 2,911.5 | 2,795 | 2,840.5 | +60 | +2.2% | 5,978,600 |
551~
600
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 | 132,100円 | +9.1% | -2.9% | 2.27% | 15.59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 | 228,100円 | +6.1% | +4.5% | 1.89% | 16.50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 | 460,700円 | +3.3% | +4.7% | 1.52% | 11.49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 | 1,694,500円 | +5.7% | +13.1% | 3.72% | 13.26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 | 142,800円 | +32.2% | +9.1% | 3.78% | 11.04倍 | 1.37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