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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/23 | 2,294 | 2,308.5 | 2,277.5 | 2,284.5 | +4.5 | +0.2% | 1,865,800 |
2021/12/22 | 2,273 | 2,302 | 2,269.5 | 2,280 | +31 | +1.4% | 2,745,500 |
2021/12/21 | 2,257 | 2,269 | 2,229 | 2,249 | +37.5 | +1.7% | 4,236,900 |
2021/12/20 | 2,255.5 | 2,269.5 | 2,211 | 2,211.5 | -71.5 | -3.1% | 4,902,100 |
2021/12/17 | 2,310 | 2,324.5 | 2,266 | 2,283 | -54.5 | -2.3% | 8,140,800 |
2021/12/16 | 2,330 | 2,346.5 | 2,316.5 | 2,337.5 | +9 | +0.4% | 3,246,600 |
2021/12/15 | 2,333 | 2,346.5 | 2,318 | 2,328.5 | +1 | ±0% | 2,585,900 |
2021/12/14 | 2,356.5 | 2,377.5 | 2,314.5 | 2,327.5 | -38 | -1.6% | 3,159,400 |
2021/12/13 | 2,406 | 2,415.5 | 2,357 | 2,365.5 | -22 | -0.9% | 2,755,600 |
2021/12/10 | 2,390.5 | 2,440.5 | 2,382.5 | 2,387.5 | -33 | -1.4% | 2,881,000 |
2021/12/09 | 2,424.5 | 2,459.5 | 2,413 | 2,420.5 | -22.5 | -0.9% | 3,334,600 |
2021/12/08 | 2,386.5 | 2,488 | 2,340.5 | 2,443 | -93.5 | -3.7% | 9,959,800 |
2021/12/07 | 2,481.5 | 2,548 | 2,473.5 | 2,536.5 | +79.5 | +3.2% | 3,606,000 |
2021/12/06 | 2,447.5 | 2,463 | 2,423 | 2,457 | +8 | +0.3% | 2,165,200 |
2021/12/03 | 2,384 | 2,456 | 2,381 | 2,449 | +80 | +3.4% | 3,382,900 |
2021/12/02 | 2,379.5 | 2,399 | 2,359.5 | 2,369 | -34.5 | -1.4% | 3,325,700 |
2021/12/01 | 2,356 | 2,438.5 | 2,356 | 2,403.5 | +67.5 | +2.9% | 3,618,200 |
2021/11/30 | 2,393.5 | 2,428 | 2,334.5 | 2,336 | -41 | -1.7% | 6,355,300 |
2021/11/29 | 2,384.5 | 2,418.5 | 2,366.5 | 2,377 | -56.5 | -2.3% | 3,373,800 |
2021/11/26 | 2,501.5 | 2,503 | 2,426.5 | 2,433.5 | -90 | -3.6% | 3,485,100 |
2021/11/25 | 2,526.5 | 2,544.5 | 2,506.5 | 2,523.5 | +18.5 | +0.7% | 1,984,600 |
2021/11/24 | 2,527 | 2,593.5 | 2,501 | 2,505 | -38 | -1.5% | 2,543,800 |
2021/11/22 | 2,519.5 | 2,547.5 | 2,502 | 2,543 | +2.5 | +0.1% | 1,930,200 |
2021/11/19 | 2,544 | 2,564 | 2,530.5 | 2,540.5 | -35 | -1.4% | 2,164,800 |
2021/11/18 | 2,576 | 2,584 | 2,552 | 2,575.5 | -6 | -0.2% | 1,698,300 |
2021/11/17 | 2,615 | 2,621 | 2,577 | 2,581.5 | -43.5 | -1.7% | 1,904,000 |
2021/11/16 | 2,650 | 2,666.5 | 2,620.5 | 2,625 | -26.5 | -1% | 1,846,800 |
2021/11/15 | 2,664.5 | 2,674 | 2,643.5 | 2,651.5 | -9 | -0.3% | 1,463,400 |
2021/11/12 | 2,562 | 2,661.5 | 2,558 | 2,660.5 | +118.5 | +4.7% | 3,278,800 |
2021/11/11 | 2,555 | 2,571.5 | 2,517 | 2,542 | -14 | -0.5% | 2,207,000 |
2021/11/10 | 2,585.5 | 2,591.5 | 2,549 | 2,556 | -29.5 | -1.1% | 2,054,300 |
2021/11/09 | 2,676 | 2,676 | 2,585.5 | 2,585.5 | -91.5 | -3.4% | 2,633,800 |
2021/11/08 | 2,692.5 | 2,712.5 | 2,646 | 2,677 | +18 | +0.7% | 2,746,700 |
2021/11/05 | 2,677 | 2,684.5 | 2,645.5 | 2,659 | +24 | +0.9% | 2,798,600 |
2021/11/04 | 2,658 | 2,662.5 | 2,611 | 2,635 | +5.5 | +0.2% | 1,721,600 |
2021/11/02 | 2,652.5 | 2,670 | 2,609 | 2,629.5 | -39 | -1.5% | 1,762,800 |
701~
750
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