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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,598.5 | 2,663.5 | 2,594 | 2,620 | -4.5 | -0.2% | 4,259,300 |
2022/03/30 | 2,723.5 | 2,725.5 | 2,584.5 | 2,624.5 | -82 | -3% | 5,997,600 |
2022/03/29 | 2,759.5 | 2,771 | 2,699 | 2,706.5 | -39 | -1.4% | 4,001,600 |
2022/03/28 | 2,727 | 2,753 | 2,700.5 | 2,745.5 | +38 | +1.4% | 2,416,900 |
2022/03/25 | 2,736 | 2,749.5 | 2,688 | 2,707.5 | +9.5 | +0.4% | 2,918,100 |
2022/03/24 | 2,740.5 | 2,756.5 | 2,691.5 | 2,698 | -92.5 | -3.3% | 4,799,100 |
2022/03/23 | 2,785.5 | 2,806 | 2,751 | 2,790.5 | +52.5 | +1.9% | 3,283,000 |
2022/03/22 | 2,672 | 2,741 | 2,672 | 2,738 | +68.5 | +2.6% | 3,599,000 |
2022/03/18 | 2,648 | 2,707.5 | 2,643 | 2,669.5 | +27.5 | +1% | 4,186,800 |
2022/03/17 | 2,626 | 2,648 | 2,582 | 2,642 | +61.5 | +2.4% | 2,500,600 |
2022/03/16 | 2,566 | 2,598.5 | 2,550.5 | 2,580.5 | +23.5 | +0.9% | 3,148,500 |
2022/03/15 | 2,551 | 2,582 | 2,531 | 2,557 | +16.5 | +0.6% | 2,193,600 |
2022/03/14 | 2,476.5 | 2,562.5 | 2,475 | 2,540.5 | +112 | +4.6% | 3,170,100 |
2022/03/11 | 2,458 | 2,464 | 2,396.5 | 2,428.5 | -66.5 | -2.7% | 4,306,700 |
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 |
651~
700
件表示中 / 3586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 | 125,700円 | +9.1% | -2.9% | 2.39% | 14.84倍 | 1.11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 | 210,800円 | +6.1% | +4.5% | 2.04% | 15.19倍 | 1.06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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03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