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 |
---|---|---|---|---|---|---|---|
2022/03/10 | 2,417 | 2,496.5 | 2,411.5 | 2,495 | +128 | +5.4% | 3,818,800 |
2022/03/09 | 2,383.5 | 2,399.5 | 2,358 | 2,367 | -20 | -0.8% | 2,728,300 |
2022/03/08 | 2,363.5 | 2,401.5 | 2,360 | 2,387 | -17 | -0.7% | 3,034,800 |
2022/03/07 | 2,392.5 | 2,441 | 2,369 | 2,404 | -37 | -1.5% | 2,773,800 |
2022/03/04 | 2,495.5 | 2,507 | 2,423 | 2,441 | -58 | -2.3% | 3,591,900 |
2022/03/03 | 2,497 | 2,527.5 | 2,477 | 2,499 | +21.5 | +0.9% | 2,153,800 |
2022/03/02 | 2,525 | 2,527.5 | 2,464.5 | 2,477.5 | -69 | -2.7% | 4,132,900 |
2022/03/01 | 2,585.5 | 2,596 | 2,546.5 | 2,546.5 | -10.5 | -0.4% | 3,280,500 |
2022/02/28 | 2,510.5 | 2,564 | 2,510.5 | 2,557 | +37.5 | +1.5% | 3,069,400 |
2022/02/25 | 2,526.5 | 2,540.5 | 2,507.5 | 2,519.5 | -5.5 | -0.2% | 3,272,100 |
2022/02/24 | 2,528.5 | 2,571 | 2,486 | 2,525 | -19 | -0.7% | 3,688,300 |
2022/02/22 | 2,546.5 | 2,559.5 | 2,521.5 | 2,544 | -48.5 | -1.9% | 2,381,400 |
2022/02/21 | 2,582.5 | 2,610 | 2,552.5 | 2,592.5 | -9.5 | -0.4% | 1,855,200 |
2022/02/18 | 2,555.5 | 2,606.5 | 2,555.5 | 2,602 | +17 | +0.7% | 3,566,700 |
2022/02/17 | 2,594.5 | 2,601.5 | 2,561.5 | 2,585 | -36.5 | -1.4% | 2,622,000 |
2022/02/16 | 2,599 | 2,630.5 | 2,584 | 2,621.5 | +48.5 | +1.9% | 2,813,900 |
2022/02/15 | 2,591.5 | 2,614 | 2,567 | 2,573 | -35 | -1.3% | 3,087,900 |
2022/02/14 | 2,588 | 2,618 | 2,551.5 | 2,608 | +44 | +1.7% | 3,671,800 |
2022/02/10 | 2,544.5 | 2,564.5 | 2,523.5 | 2,564 | +53.5 | +2.1% | 2,585,900 |
2022/02/09 | 2,519.5 | 2,544 | 2,499.5 | 2,510.5 | -7.5 | -0.3% | 3,300,400 |
2022/02/08 | 2,458 | 2,547.5 | 2,447.5 | 2,518 | +26 | +1% | 3,397,300 |
2022/02/07 | 2,530 | 2,532.5 | 2,475 | 2,492 | +60 | +2.5% | 3,978,300 |
2022/02/04 | 2,452 | 2,464 | 2,420.5 | 2,432 | -32.5 | -1.3% | 2,800,500 |
2022/02/03 | 2,410 | 2,466 | 2,409 | 2,464.5 | +43 | +1.8% | 2,504,200 |
2022/02/02 | 2,377 | 2,442.5 | 2,373.5 | 2,421.5 | +34.5 | +1.4% | 2,474,400 |
2022/02/01 | 2,440 | 2,440 | 2,379 | 2,387 | -61.5 | -2.5% | 2,665,400 |
2022/01/31 | 2,440 | 2,459.5 | 2,413.5 | 2,448.5 | +18.5 | +0.8% | 3,504,300 |
2022/01/28 | 2,378.5 | 2,441 | 2,378.5 | 2,430 | +71.5 | +3% | 3,604,600 |
2022/01/27 | 2,379.5 | 2,410.5 | 2,328.5 | 2,358.5 | -14.5 | -0.6% | 3,499,700 |
2022/01/26 | 2,363 | 2,402 | 2,357 | 2,373 | +22 | +0.9% | 3,026,200 |
2022/01/25 | 2,362 | 2,365.5 | 2,318.5 | 2,351 | -18 | -0.8% | 3,565,200 |
2022/01/24 | 2,337.5 | 2,369.5 | 2,323 | 2,369 | +34 | +1.5% | 3,083,100 |
2022/01/21 | 2,298.5 | 2,342.5 | 2,293 | 2,335 | +11.5 | +0.5% | 2,326,800 |
2022/01/20 | 2,285 | 2,332.5 | 2,281.5 | 2,323.5 | +21 | +0.9% | 2,514,800 |
2022/01/19 | 2,285 | 2,330.5 | 2,285 | 2,302.5 | -4.5 | -0.2% | 3,212,500 |
2022/01/18 | 2,309 | 2,316.5 | 2,290.5 | 2,307 | -1.5 | -0.1% | 1,735,300 |
2022/01/17 | 2,269 | 2,327 | 2,269 | 2,308.5 | +44 | +1.9% | 2,252,000 |
2022/01/14 | 2,275 | 2,282 | 2,232.5 | 2,264.5 | -67.5 | -2.9% | 4,543,300 |
2022/01/13 | 2,364 | 2,370 | 2,312 | 2,332 | -49.5 | -2.1% | 2,954,900 |
2022/01/12 | 2,344.5 | 2,385.5 | 2,335 | 2,381.5 | +63 | +2.7% | 3,061,600 |
2022/01/11 | 2,342.5 | 2,353.5 | 2,287.5 | 2,318.5 | +13 | +0.6% | 2,211,700 |
2022/01/07 | 2,341 | 2,360.5 | 2,290 | 2,305.5 | -27 | -1.2% | 2,612,000 |
2022/01/06 | 2,393 | 2,414.5 | 2,332.5 | 2,332.5 | -41 | -1.7% | 3,580,400 |
2022/01/05 | 2,365.5 | 2,379.5 | 2,342.5 | 2,373.5 | +58 | +2.5% | 2,722,600 |
2022/01/04 | 2,328.5 | 2,328.5 | 2,265 | 2,315.5 | +37 | +1.6% | 2,630,300 |
2021/12/30 | 2,278.5 | 2,289 | 2,264 | 2,278.5 | -15 | -0.7% | 1,625,500 |
2021/12/29 | 2,302.5 | 2,312.5 | 2,282.5 | 2,293.5 | -4 | -0.2% | 1,404,800 |
2021/12/28 | 2,293 | 2,315 | 2,289 | 2,297.5 | +20.5 | +0.9% | 2,003,300 |
2021/12/27 | 2,263 | 2,290 | 2,260 | 2,277 | +6 | +0.3% | 1,354,500 |
2021/12/24 | 2,305.5 | 2,313.5 | 2,270.5 | 2,271 | -13.5 | -0.6% | 1,098,100 |
651~
700
件表示中 / 3572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 | 131,500円 | +9.1% | -2.9% | 2.28% | 15.52倍 | 1.17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 | 226,600円 | +6.1% | +4.5% | 1.90% | 16.39倍 | 1.18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 | 460,400円 | +3.3% | +4.7% | 1.52% | 11.48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 | 1,688,000円 | +5.7% | +13.1% | 3.73% | 13.21倍 | 2.47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 | 143,100円 | +32.2% | +9.1% | 3.77% | 11.07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